KissMeData/367000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212500	23719160	5560	5560	5560	5560	509
3	20241002	212400	23719160	5560	5560	5560	5560	0
4	20241002	212300	23719160	5560	5560	5560	5560	0
5	20241002	212200	23719160	5560	5560	5560	5560	0
6	20241002	212100	23719160	5560	5560	5560	5560	0
7	20241002	212000	23719160	5560	5560	5560	5560	0
8	20241002	211900	23719160	5560	5560	5560	5560	0
9	20241002	211800	23719160	5560	5560	5560	5560	0
10	20241002	211700	23719160	5560	5560	5560	5560	0
11	20241002	211600	23719160	5560	5560	5560	5560	0
12	20241002	211500	23719160	5560	5560	5560	5560	0
13	20241002	211400	23719160	5560	5560	5560	5560	0
14	20241002	211300	23719160	5560	5560	5560	5560	0
15	20241002	211200	23719160	5560	5560	5560	5560	0
16	20241002	211100	23719160	5560	5560	5560	5560	0
17	20241002	211000	23719160	5560	5560	5560	5560	0
18	20241002	210900	23719160	5560	5560	5560	5560	0
19	20241002	210800	23719160	5560	5560	5560	5560	0
20	20241002	210700	23719160	5560	5560	5560	5560	0
21	20241002	210600	23719160	5560	5560	5560	5560	0
22	20241002	210500	23719160	5560	5560	5560	5560	0
23	20241002	210400	23719160	5560	5560	5560	5560	0
24	20241002	210300	23719160	5560	5560	5560	5560	0
25	20241002	210200	23719160	5560	5560	5560	5560	0
26	20241002	210100	23719160	5560	5560	5560	5560	0
27	20241002	210000	23719160	5560	5560	5560	5560	0
28	20241002	205900	23719160	5560	5560	5560	5560	0
29	20241002	205800	23719160	5560	5560	5560	5560	0
30	20241002	205700	23719160	5560	5560	5560	5560	0
31	20241002	205600	23719160	5560	5560	5560	5560	0
32	20241002	205500	23719160	5560	5560	5560	5560	509
33	20241002	205400	23719160	5560	5560	5560	5560	0
34	20241002	205300	23719160	5560	5560	5560	5560	0
35	20241002	205200	23719160	5560	5560	5560	5560	0
36	20241002	205100	23719160	5560	5560	5560	5560	0
37	20241002	205000	23719160	5560	5560	5560	5560	0
38	20241002	204900	23719160	5560	5560	5560	5560	0
39	20241002	204800	23719160	5560	5560	5560	5560	0
40	20241002	204700	23719160	5560	5560	5560	5560	0
41	20241002	204600	23719160	5560	5560	5560	5560	0
42	20241002	204500	23719160	5560	5560	5560	5560	0
43	20241002	204400	23719160	5560	5560	5560	5560	0
44	20241002	204300	23719160	5560	5560	5560	5560	0
45	20241002	204200	23719160	5560	5560	5560	5560	0
46	20241002	204100	23719160	5560	5560	5560	5560	0
47	20241002	204000	23719160	5560	5560	5560	5560	0
48	20241002	203900	23719160	5560	5560	5560	5560	0
49	20241002	203800	23719160	5560	5560	5560	5560	0
50	20241002	203700	23719160	5560	5560	5560	5560	0
51	20241002	203600	23719160	5560	5560	5560	5560	0
52	20241002	203500	23719160	5560	5560	5560	5560	0
53	20241002	203400	23719160	5560	5560	5560	5560	0
54	20241002	203300	23719160	5560	5560	5560	5560	0
55	20241002	203200	23719160	5560	5560	5560	5560	0
56	20241002	203100	23719160	5560	5560	5560	5560	0
57	20241002	203000	23719160	5560	5560	5560	5560	0
58	20241002	202900	23719160	5560	5560	5560	5560	0
59	20241002	202800	23719160	5560	5560	5560	5560	0
60	20241002	202700	23719160	5560	5560	5560	5560	0
61	20241002	202600	23719160	5560	5560	5560	5560	0
62	20241002	202500	23719160	5560	5560	5560	5560	509
63	20241002	202400	23719160	5560	5560	5560	5560	0
64	20241002	202300	23719160	5560	5560	5560	5560	0
65	20241002	202200	23719160	5560	5560	5560	5560	0
66	20241002	202100	23719160	5560	5560	5560	5560	0
67	20241002	202000	23719160	5560	5560	5560	5560	0
68	20241002	201900	23719160	5560	5560	5560	5560	0
69	20241002	201800	23719160	5560	5560	5560	5560	0
70	20241002	201700	23719160	5560	5560	5560	5560	0
71	20241002	201600	23719160	5560	5560	5560	5560	0
72	20241002	201500	23719160	5560	5560	5560	5560	0
73	20241002	201400	23719160	5560	5560	5560	5560	0
74	20241002	201300	23719160	5560	5560	5560	5560	0
75	20241002	201200	23719160	5560	5560	5560	5560	0
76	20241002	201100	23719160	5560	5560	5560	5560	0
77	20241002	201000	23719160	5560	5560	5560	5560	0
78	20241002	200900	23719160	5560	5560	5560	5560	0
79	20241002	200800	23719160	5560	5560	5560	5560	0
80	20241002	200700	23719160	5560	5560	5560	5560	0
81	20241002	200600	23719160	5560	5560	5560	5560	0
82	20241002	200500	23719160	5560	5560	5560	5560	0
83	20241002	200400	23719160	5560	5560	5560	5560	0
84	20241002	200300	23719160	5560	5560	5560	5560	0
85	20241002	200200	23719160	5560	5560	5560	5560	0
86	20241002	200100	23719160	5560	5560	5560	5560	0
87	20241002	200000	23719160	5560	5560	5560	5560	0
88	20241002	195900	23719160	5560	5560	5560	5560	0
89	20241002	195800	23719160	5560	5560	5560	5560	0
90	20241002	195700	23719160	5560	5560	5560	5560	0
91	20241002	195600	23719160	5560	5560	5560	5560	0
92	20241002	195500	23719160	5560	5560	5560	5560	509
93	20241002	195400	23719160	5560	5560	5560	5560	0
94	20241002	195300	23719160	5560	5560	5560	5560	0
95	20241002	195200	23719160	5560	5560	5560	5560	0
96	20241002	195100	23719160	5560	5560	5560	5560	0
97	20241002	195000	23719160	5560	5560	5560	5560	0
98	20241002	194900	23719160	5560	5560	5560	5560	0
99	20241002	194800	23719160	5560	5560	5560	5560	0
100	20241002	194700	23719160	5560	5560	5560	5560	0
101	20241002	194600	23719160	5560	5560	5560	5560	0
102	20241002	194500	23719160	5560	5560	5560	5560	0
103	20241002	194400	23719160	5560	5560	5560	5560	0
104	20241002	194300	23719160	5560	5560	5560	5560	0
105	20241002	194200	23719160	5560	5560	5560	5560	0
106	20241002	194100	23719160	5560	5560	5560	5560	0
107	20241002	194000	23719160	5560	5560	5560	5560	0
108	20241002	193900	23719160	5560	5560	5560	5560	0
109	20241002	193800	23719160	5560	5560	5560	5560	0
110	20241002	193700	23719160	5560	5560	5560	5560	0
111	20241002	193600	23719160	5560	5560	5560	5560	0
112	20241002	193500	23719160	5560	5560	5560	5560	0
113	20241002	193400	23719160	5560	5560	5560	5560	0
114	20241002	193300	23719160	5560	5560	5560	5560	0
115	20241002	193200	23719160	5560	5560	5560	5560	0
116	20241002	193100	23719160	5560	5560	5560	5560	0
117	20241002	193000	23719160	5560	5560	5560	5560	0
118	20241002	192900	23719160	5560	5560	5560	5560	0
119	20241002	192800	23719160	5560	5560	5560	5560	0
120	20241002	192700	23719160	5560	5560	5560	5560	0
121	20241002	192600	23719160	5560	5560	5560	5560	0
122	20241002	192500	23719160	5560	5560	5560	5560	509
123	20241002	192400	23719160	5560	5560	5560	5560	0
124	20241002	192300	23719160	5560	5560	5560	5560	0
125	20241002	192200	23719160	5560	5560	5560	5560	0
126	20241002	192100	23719160	5560	5560	5560	5560	0
127	20241002	192000	23719160	5560	5560	5560	5560	0
128	20241002	191900	23719160	5560	5560	5560	5560	0
129	20241002	191800	23719160	5560	5560	5560	5560	0
130	20241002	191700	23719160	5560	5560	5560	5560	0
131	20241002	191600	23719160	5560	5560	5560	5560	0
132	20241002	191500	23719160	5560	5560	5560	5560	0
133	20241002	191400	23719160	5560	5560	5560	5560	0
134	20241002	191300	23719160	5560	5560	5560	5560	0
135	20241002	191200	23719160	5560	5560	5560	5560	0
136	20241002	191100	23719160	5560	5560	5560	5560	0
137	20241002	191000	23719160	5560	5560	5560	5560	0
138	20241002	190900	23719160	5560	5560	5560	5560	0
139	20241002	190800	23719160	5560	5560	5560	5560	0
140	20241002	190700	23719160	5560	5560	5560	5560	0
141	20241002	190600	23719160	5560	5560	5560	5560	0
142	20241002	190500	23719160	5560	5560	5560	5560	0
143	20241002	190400	23719160	5560	5560	5560	5560	0
144	20241002	190300	23719160	5560	5560	5560	5560	0
145	20241002	190200	23719160	5560	5560	5560	5560	0
146	20241002	190100	23719160	5560	5560	5560	5560	0
147	20241002	190000	23719160	5560	5560	5560	5560	0
148	20241002	185900	23719160	5560	5560	5560	5560	0
149	20241002	185800	23719160	5560	5560	5560	5560	0
150	20241002	185700	23719160	5560	5560	5560	5560	0
151	20241002	185600	23719160	5560	5560	5560	5560	0
152	20241002	185500	23719160	5560	5560	5560	5560	509
153	20241002	185400	23719160	5560	5560	5560	5560	0
154	20241002	185300	23719160	5560	5560	5560	5560	0
155	20241002	185200	23719160	5560	5560	5560	5560	0
156	20241002	185100	23719160	5560	5560	5560	5560	0
157	20241002	185000	23719160	5560	5560	5560	5560	0
158	20241002	184900	23719160	5560	5560	5560	5560	0
159	20241002	184800	23719160	5560	5560	5560	5560	0
160	20241002	184700	23719160	5560	5560	5560	5560	0
161	20241002	184600	23719160	5560	5560	5560	5560	0
162	20241002	184500	23719160	5560	5560	5560	5560	0
163	20241002	184400	23719160	5560	5560	5560	5560	0
164	20241002	184300	23719160	5560	5560	5560	5560	0
165	20241002	184200	23719160	5560	5560	5560	5560	0
166	20241002	184100	23719160	5560	5560	5560	5560	0
167	20241002	184000	23719160	5560	5560	5560	5560	0
168	20241002	183900	23719160	5560	5560	5560	5560	0
169	20241002	183800	23719160	5560	5560	5560	5560	0
170	20241002	183700	23719160	5560	5560	5560	5560	0
171	20241002	183600	23719160	5560	5560	5560	5560	0
172	20241002	183500	23719160	5560	5560	5560	5560	0
173	20241002	183400	23719160	5560	5560	5560	5560	0
174	20241002	183300	23719160	5560	5560	5560	5560	0
175	20241002	183200	23719160	5560	5560	5560	5560	0
176	20241002	183100	23719160	5560	5560	5560	5560	0
177	20241002	183000	23719160	5560	5560	5560	5560	0
178	20241002	182900	23719160	5560	5560	5560	5560	0
179	20241002	182800	23719160	5560	5560	5560	5560	0
180	20241002	182700	23719160	5560	5560	5560	5560	0
181	20241002	182600	23719160	5560	5560	5560	5560	0
182	20241002	182500	23719160	5560	5560	5560	5560	509
183	20241002	182400	23719160	5560	5560	5560	5560	0
184	20241002	182300	23719160	5560	5560	5560	5560	0
185	20241002	182200	23719160	5560	5560	5560	5560	0
186	20241002	182100	23719160	5560	5560	5560	5560	0
187	20241002	182000	23719160	5560	5560	5560	5560	0
188	20241002	181900	23719160	5560	5560	5560	5560	0
189	20241002	181800	23719160	5560	5560	5560	5560	0
190	20241002	181700	23719160	5560	5560	5560	5560	0
191	20241002	181600	23719160	5560	5560	5560	5560	0
192	20241002	181500	23719160	5560	5560	5560	5560	0
193	20241002	181400	23719160	5560	5560	5560	5560	0
194	20241002	181300	23719160	5560	5560	5560	5560	0
195	20241002	181200	23719160	5560	5560	5560	5560	0
196	20241002	181100	23719160	5560	5560	5560	5560	0
197	20241002	181000	23719160	5560	5560	5560	5560	0
198	20241002	180900	23719160	5560	5560	5560	5560	0
199	20241002	180800	23719160	5560	5560	5560	5560	0
200	20241002	180700	23719160	5560	5560	5560	5560	0
201	20241002	180600	23719160	5560	5560	5560	5560	0
202	20241002	180500	23719160	5560	5560	5560	5560	0
203	20241002	180400	23719160	5560	5560	5560	5560	0
204	20241002	180300	23719160	5560	5560	5560	5560	0
205	20241002	180200	23719160	5560	5560	5560	5560	0
206	20241002	180100	23719160	5560	5560	5560	5560	0
207	20241002	180000	23719160	5560	5560	5560	5560	0
208	20241002	175900	23719160	5560	5560	5560	5560	0
209	20241002	175800	23719160	5560	5560	5560	5560	0
210	20241002	175700	23719160	5560	5560	5560	5560	0
211	20241002	175600	23719160	5560	5560	5560	5560	0
212	20241002	175500	23719160	5560	5560	5560	5560	509
213	20241002	175400	23719160	5560	5560	5560	5560	0
214	20241002	175300	23719160	5560	5560	5560	5560	0
215	20241002	175200	23719160	5560	5560	5560	5560	0
216	20241002	175100	23719160	5560	5560	5560	5560	0
217	20241002	175000	23719160	5560	5560	5560	5560	0
218	20241002	174900	23719160	5560	5560	5560	5560	0
219	20241002	174800	23719160	5560	5560	5560	5560	0
220	20241002	174700	23719160	5560	5560	5560	5560	0
221	20241002	174600	23719160	5560	5560	5560	5560	0
222	20241002	174500	23719160	5560	5560	5560	5560	0
223	20241002	174400	23719160	5560	5560	5560	5560	0
224	20241002	174300	23719160	5560	5560	5560	5560	0
225	20241002	174200	23719160	5560	5560	5560	5560	0
226	20241002	174100	23719160	5560	5560	5560	5560	0
227	20241002	174000	23719160	5560	5560	5560	5560	0
228	20241002	173900	23719160	5560	5560	5560	5560	0
229	20241002	173800	23719160	5560	5560	5560	5560	0
230	20241002	173700	23719160	5560	5560	5560	5560	0
231	20241002	173600	23719160	5560	5560	5560	5560	0
232	20241002	173500	23719160	5560	5560	5560	5560	0
233	20241002	173400	23719160	5560	5560	5560	5560	0
234	20241002	173300	23719160	5560	5560	5560	5560	0
235	20241002	173200	23719160	5560	5560	5560	5560	0
236	20241002	173100	23719160	5560	5560	5560	5560	0
237	20241002	173000	23719160	5560	5560	5560	5560	0
238	20241002	172900	23719160	5560	5560	5560	5560	0
239	20241002	172800	23719160	5560	5560	5560	5560	0
240	20241002	172700	23719160	5560	5560	5560	5560	0
241	20241002	172600	23719160	5560	5560	5560	5560	0
242	20241002	172500	23719160	5560	5560	5560	5560	509
243	20241002	172400	23719160	5560	5560	5560	5560	0
244	20241002	172300	23719160	5560	5560	5560	5560	0
245	20241002	172200	23719160	5560	5560	5560	5560	0
246	20241002	172100	23719160	5560	5560	5560	5560	0
247	20241002	172000	23719160	5560	5560	5560	5560	0
248	20241002	171900	23719160	5560	5560	5560	5560	0
249	20241002	171800	23719160	5560	5560	5560	5560	0
250	20241002	171700	23719160	5560	5560	5560	5560	0
251	20241002	171600	23719160	5560	5560	5560	5560	0
252	20241002	171500	23719160	5560	5560	5560	5560	0
253	20241002	171400	23719160	5560	5560	5560	5560	0
254	20241002	171300	23719160	5560	5560	5560	5560	0
255	20241002	171200	23719160	5560	5560	5560	5560	0
256	20241002	171100	23719160	5560	5560	5560	5560	0
257	20241002	171000	23719160	5560	5560	5560	5560	0
258	20241002	170900	23719160	5560	5560	5560	5560	0
259	20241002	170800	23719160	5560	5560	5560	5560	0
260	20241002	170700	23719160	5560	5560	5560	5560	0
261	20241002	170600	23719160	5560	5560	5560	5560	0
262	20241002	170500	23719160	5560	5560	5560	5560	0
263	20241002	170400	23719160	5560	5560	5560	5560	0
264	20241002	170300	23719160	5560	5560	5560	5560	0
265	20241002	170200	23719160	5560	5560	5560	5560	0
266	20241002	170100	23719160	5560	5560	5560	5560	0
267	20241002	170000	23719160	5560	5560	5560	5560	0
268	20241002	165900	23719160	5560	5560	5560	5560	0
269	20241002	165800	23719160	5560	5560	5560	5560	0
270	20241002	165700	23719160	5560	5560	5560	5560	0
271	20241002	165600	23719160	5560	5560	5560	5560	0
272	20241002	165500	23719160	5560	5560	5560	5560	509
273	20241002	165400	23719160	5560	5560	5560	5560	0
274	20241002	165300	23719160	5560	5560	5560	5560	0
275	20241002	165200	23719160	5560	5560	5560	5560	0
276	20241002	165100	23719160	5560	5560	5560	5560	0
277	20241002	165000	23719160	5560	5560	5560	5560	0
278	20241002	164900	23719160	5560	5560	5560	5560	0
279	20241002	164800	23719160	5560	5560	5560	5560	0
280	20241002	164700	23719160	5560	5560	5560	5560	0
281	20241002	164600	23719160	5560	5560	5560	5560	0
282	20241002	164500	23719160	5560	5560	5560	5560	0
283	20241002	164400	23719160	5560	5560	5560	5560	0
284	20241002	164300	23719160	5560	5560	5560	5560	0
285	20241002	164200	23719160	5560	5560	5560	5560	0
286	20241002	164100	23719160	5560	5560	5560	5560	0
287	20241002	164000	23719160	5560	5560	5560	5560	0
288	20241002	163900	23719160	5560	5560	5560	5560	0
289	20241002	163800	23719160	5560	5560	5560	5560	0
290	20241002	163700	23719160	5560	5560	5560	5560	0
291	20241002	163600	23719160	5560	5560	5560	5560	0
292	20241002	163500	23719160	5560	5560	5560	5560	0
293	20241002	163400	23719160	5560	5560	5560	5560	0
294	20241002	163300	23719160	5560	5560	5560	5560	0
295	20241002	163200	23719160	5560	5560	5560	5560	0
296	20241002	163100	23719160	5560	5560	5560	5560	0
297	20241002	163000	23719160	5560	5560	5560	5560	0
298	20241002	162900	23719160	5560	5560	5560	5560	0
299	20241002	162800	23719160	5560	5560	5560	5560	0
300	20241002	162700	23719160	5560	5560	5560	5560	0
301	20241002	162600	23719160	5560	5560	5560	5560	0
302	20241002	162500	23719160	5560	5560	5560	5560	509
303	20241002	162400	23719160	5560	5560	5560	5560	0
304	20241002	162300	23719160	5560	5560	5560	5560	0
305	20241002	162200	23719160	5560	5560	5560	5560	0
306	20241002	162100	23719160	5560	5560	5560	5560	0
307	20241002	162000	23719160	5560	5560	5560	5560	0
308	20241002	161900	23719160	5560	5560	5560	5560	0
309	20241002	161800	23719160	5560	5560	5560	5560	0
310	20241002	161700	23719160	5560	5560	5560	5560	0
311	20241002	161600	23719160	5560	5560	5560	5560	0
312	20241002	161500	23719160	5560	5560	5560	5560	0
313	20241002	161400	23719160	5560	5560	5560	5560	0
314	20241002	161300	23719160	5560	5560	5560	5560	0
315	20241002	161200	23719160	5560	5560	5560	5560	0
316	20241002	161100	23719160	5560	5560	5560	5560	0
317	20241002	161000	23719160	5560	5560	5560	5560	0
318	20241002	160900	23719160	5560	5560	5560	5560	0
319	20241002	160800	23719160	5560	5560	5560	5560	0
320	20241002	160700	23719160	5560	5560	5560	5560	0
321	20241002	160600	23719160	5560	5560	5560	5560	0
322	20241002	160500	23719160	5560	5560	5560	5560	0
323	20241002	160400	23719160	5560	5560	5560	5560	0
324	20241002	160300	23719160	5560	5560	5560	5560	0
325	20241002	160200	23719160	5560	5560	5560	5560	0
326	20241002	160100	23719160	5560	5560	5560	5560	0
327	20241002	160000	23719160	5560	5560	5560	5560	0
328	20241002	155900	23719160	5560	5560	5560	5560	0
329	20241002	155800	23719160	5560	5560	5560	5560	0
330	20241002	155700	23719160	5560	5560	5560	5560	0
331	20241002	155600	23719160	5560	5560	5560	5560	0
332	20241002	155500	23719160	5560	5560	5560	5560	509
333	20241002	155400	23719160	5560	5560	5560	5560	0
334	20241002	155300	23719160	5560	5560	5560	5560	0
335	20241002	155200	23719160	5560	5560	5560	5560	0
336	20241002	155100	23719160	5560	5560	5560	5560	0
337	20241002	155000	23719160	5560	5560	5560	5560	0
338	20241002	154900	23719160	5560	5560	5560	5560	0
339	20241002	154800	23719160	5560	5560	5560	5560	0
340	20241002	154700	23719160	5560	5560	5560	5560	0
341	20241002	154600	23719160	5560	5560	5560	5560	0
342	20241002	154500	23719160	5560	5560	5560	5560	0
343	20241002	154400	23719160	5560	5560	5560	5560	0
344	20241002	154300	23719160	5560	5560	5560	5560	0
345	20241002	154200	23719160	5560	5560	5560	5560	0
346	20241002	154100	23719160	5560	5560	5560	5560	0
347	20241002	154000	23719160	5560	5560	5560	5560	0
348	20241002	153900	23719160	5560	5560	5560	5560	0
349	20241002	153800	23719160	5560	5560	5560	5560	0
350	20241002	153700	23719160	5560	5560	5560	5560	0
351	20241002	153600	23719160	5560	5560	5560	5560	0
352	20241002	153500	23719160	5560	5560	5560	5560	0
353	20241002	153400	23719160	5560	5560	5560	5560	0
354	20241002	153300	23719160	5560	5560	5560	5560	0
355	20241002	153200	23719160	5560	5560	5560	5560	0
356	20241002	153100	23719160	5560	5560	5560	5560	0
357	20241002	153000	23719160	5560	5560	5560	5560	509
358	20241002	152900	20889120	5420	5420	5420	5420	0
359	20241002	152800	20889120	5420	5420	5420	5420	0
360	20241002	152700	20889120	5420	5420	5420	5420	0
361	20241002	152600	20889120	5420	5420	5420	5420	0
362	20241002	152500	20889120	5420	5420	5420	5420	0
363	20241002	152400	20889120	5420	5420	5420	5420	0
364	20241002	152300	20889120	5420	5420	5420	5420	0
365	20241002	152200	20889120	5420	5420	5420	5420	0
366	20241002	152100	20889120	5420	5420	5420	5420	0
367	20241002	152000	20889120	5420	5420	5420	5420	0
368	20241002	151900	20889120	5420	5420	5420	5420	79
369	20241002	151800	20460940	5410	5470	5470	5410	325
370	20241002	151700	18693320	5440	5440	5440	5440	0
371	20241002	151600	18693320	5440	5440	5440	5440	0
372	20241002	151500	18693320	5440	5440	5440	5440	0
373	20241002	151400	18693320	5440	5440	5440	5440	0
374	20241002	151300	18693320	5440	5440	5440	5440	0
375	20241002	151200	18693320	5440	5440	5440	5440	1
376	20241002	151100	18687880	5450	5450	5450	5450	0
377	20241002	151000	18687880	5450	5450	5450	5450	0
378	20241002	150900	18687880	5450	5450	5450	5450	0
379	20241002	150800	18687880	5450	5450	5450	5450	0
380	20241002	150700	18687880	5450	5450	5450	5450	50
381	20241002	150600	18415380	5450	5450	5450	5450	0
382	20241002	150500	18415380	5450	5450	5450	5450	1
383	20241002	150400	18409930	5470	5470	5470	5470	0
384	20241002	150300	18409930	5470	5470	5470	5470	0
385	20241002	150200	18409930	5470	5470	5470	5470	0
386	20241002	150100	18409930	5470	5470	5470	5470	1
387	20241002	150000	18404460	5440	5440	5440	5440	0
388	20241002	145900	18404460	5440	5440	5440	5440	0
389	20241002	145800	18404460	5440	5440	5440	5440	0
390	20241002	145700	18404460	5440	5440	5440	5440	0
391	20241002	145600	18404460	5440	5440	5440	5440	0
392	20241002	145500	18404460	5440	5440	5440	5440	0
393	20241002	145400	18404460	5440	5440	5440	5440	0
394	20241002	145300	18404460	5440	5440	5440	5440	0
395	20241002	145200	18404460	5440	5440	5440	5440	0
396	20241002	145100	18404460	5440	5440	5440	5440	0
397	20241002	145000	18404460	5440	5440	5440	5440	0
398	20241002	144900	18404460	5440	5440	5440	5440	200
399	20241002	144800	17316460	5440	5440	5440	5440	0
400	20241002	144700	17316460	5440	5440	5440	5440	0
401	20241002	144600	17316460	5440	5440	5440	5440	0
402	20241002	144500	17316460	5440	5440	5440	5440	0
403	20241002	144400	17316460	5440	5440	5440	5440	0
404	20241002	144300	17316460	5440	5440	5440	5440	20
405	20241002	144200	17207660	5450	5450	5450	5450	19
406	20241002	144100	17104110	5450	5450	5450	5450	0
407	20241002	144000	17104110	5450	5450	5450	5450	0
408	20241002	143900	17104110	5450	5450	5450	5450	0
409	20241002	143800	17104110	5450	5450	5450	5450	0
410	20241002	143700	17104110	5450	5450	5450	5450	2
411	20241002	143600	17093210	5480	5480	5480	5480	0
412	20241002	143500	17093210	5480	5480	5480	5480	0
413	20241002	143400	17093210	5480	5480	5480	5480	0
414	20241002	143300	17093210	5480	5480	5480	5480	0
415	20241002	143200	17093210	5480	5480	5480	5480	0
416	20241002	143100	17093210	5480	5480	5480	5480	0
417	20241002	143000	17093210	5480	5480	5480	5480	0
418	20241002	142900	17093210	5480	5480	5480	5480	0
419	20241002	142800	17093210	5480	5480	5480	5480	0
420	20241002	142700	17093210	5480	5480	5480	5480	0
421	20241002	142600	17093210	5480	5480	5480	5480	0
422	20241002	142500	17093210	5480	5480	5480	5480	0
423	20241002	142400	17093210	5480	5480	5480	5480	0
424	20241002	142300	17093210	5480	5480	5480	5480	0
425	20241002	142200	17093210	5480	5480	5480	5480	0
426	20241002	142100	17093210	5480	5480	5480	5480	0
427	20241002	142000	17093210	5480	5480	5480	5480	0
428	20241002	141900	17093210	5480	5480	5480	5480	0
429	20241002	141800	17093210	5480	5480	5480	5480	0
430	20241002	141700	17093210	5480	5480	5480	5480	0
431	20241002	141600	17093210	5480	5480	5480	5480	0
432	20241002	141500	17093210	5480	5480	5480	5480	0
433	20241002	141400	17093210	5480	5480	5480	5480	3
434	20241002	141300	17076770	5480	5480	5480	5480	0
435	20241002	141200	17076770	5480	5480	5480	5480	0
436	20241002	141100	17076770	5480	5480	5480	5480	0
437	20241002	141000	17076770	5480	5480	5480	5480	0
438	20241002	140900	17076770	5480	5480	5480	5480	0
439	20241002	140800	17076770	5480	5480	5480	5480	0
440	20241002	140700	17076770	5480	5480	5480	5480	0
441	20241002	140600	17076770	5480	5480	5480	5480	0
442	20241002	140500	17076770	5480	5480	5480	5480	0
443	20241002	140400	17076770	5480	5480	5480	5480	0
444	20241002	140300	17076770	5480	5480	5480	5480	0
445	20241002	140200	17076770	5480	5480	5480	5480	100
446	20241002	140100	16528770	5490	5490	5490	5490	0
447	20241002	140000	16528770	5490	5490	5490	5490	0
448	20241002	135900	16528770	5490	5490	5490	5490	0
449	20241002	135800	16528770	5490	5490	5490	5490	0
450	20241002	135700	16528770	5490	5490	5490	5490	0
451	20241002	135600	16528770	5490	5490	5490	5490	0
452	20241002	135500	16528770	5490	5490	5490	5490	0
453	20241002	135400	16528770	5490	5490	5490	5490	0
454	20241002	135300	16528770	5490	5490	5490	5490	0
455	20241002	135200	16528770	5490	5490	5490	5490	4
456	20241002	135100	16506810	5490	5490	5490	5490	1
457	20241002	135000	16501320	5450	5450	5450	5450	1
458	20241002	134900	16495870	5490	5490	5490	5490	2
459	20241002	134800	16484890	5510	5510	5510	5510	0
460	20241002	134700	16484890	5510	5510	5510	5510	0
461	20241002	134600	16484890	5510	5510	5510	5510	0
462	20241002	134500	16484890	5510	5510	5510	5510	0
463	20241002	134400	16484890	5510	5510	5510	5510	0
464	20241002	134300	16484890	5510	5510	5510	5510	0
465	20241002	134200	16484890	5510	5510	5510	5510	0
466	20241002	134100	16484890	5510	5510	5510	5510	0
467	20241002	134000	16484890	5510	5510	5510	5510	0
468	20241002	133900	16484890	5510	5510	5510	5510	0
469	20241002	133800	16484890	5510	5510	5510	5510	0
470	20241002	133700	16484890	5510	5510	5510	5510	0
471	20241002	133600	16484890	5510	5510	5510	5510	0
472	20241002	133500	16484890	5510	5510	5510	5510	1
473	20241002	133400	16479380	5450	5450	5450	5450	0
474	20241002	133300	16479380	5450	5450	5450	5450	5
475	20241002	133200	16452130	5480	5480	5480	5480	0
476	20241002	133100	16452130	5480	5480	5480	5480	1
477	20241002	133000	16446650	5460	5460	5460	5460	0
478	20241002	132900	16446650	5460	5460	5460	5460	0
479	20241002	132800	16446650	5460	5460	5460	5460	0
480	20241002	132700	16446650	5460	5460	5460	5460	0
481	20241002	132600	16446650	5460	5460	5460	5460	0
482	20241002	132500	16446650	5460	5460	5460	5460	0
483	20241002	132400	16446650	5460	5460	5460	5460	0
484	20241002	132300	16446650	5460	5460	5460	5460	0
485	20241002	132200	16446650	5460	5510	5510	5460	50
486	20241002	132100	16172260	5520	5520	5520	5520	0
487	20241002	132000	16172260	5520	5520	5520	5520	0
488	20241002	131900	16172260	5520	5520	5520	5520	0
489	20241002	131800	16172260	5520	5520	5520	5520	0
490	20241002	131700	16172260	5520	5520	5520	5520	0
491	20241002	131600	16172260	5520	5520	5520	5520	0
492	20241002	131500	16172260	5520	5520	5520	5520	0
493	20241002	131400	16172260	5520	5520	5520	5520	0
494	20241002	131300	16172260	5520	5520	5520	5520	1
495	20241002	131200	16166740	5560	5560	5560	5560	0
496	20241002	131100	16166740	5560	5560	5560	5560	0
497	20241002	131000	16166740	5560	5560	5560	5560	0
498	20241002	130900	16166740	5560	5560	5560	5560	0
499	20241002	130800	16166740	5560	5560	5560	5560	0
500	20241002	130700	16166740	5560	5560	5560	5560	0
501	20241002	130600	16166740	5560	5560	5560	5560	0
502	20241002	130500	16166740	5560	5540	5560	5540	10
503	20241002	130400	16111320	5540	5540	5540	5540	0
504	20241002	130300	16111320	5540	5540	5540	5540	0
505	20241002	130200	16111320	5540	5500	5540	5500	2
506	20241002	130100	16100280	5490	5490	5490	5490	0
507	20241002	130000	16100280	5490	5490	5490	5490	0
508	20241002	125900	16100280	5490	5490	5490	5490	0
509	20241002	125800	16100280	5490	5490	5490	5490	0
510	20241002	125700	16100280	5490	5490	5490	5490	0
511	20241002	125600	16100280	5490	5490	5490	5490	2
512	20241002	125500	16089300	5490	5490	5490	5490	0
513	20241002	125400	16089300	5490	5490	5490	5490	0
514	20241002	125300	16089300	5490	5490	5490	5490	0
515	20241002	125200	16089300	5490	5490	5490	5490	0
516	20241002	125100	16089300	5490	5490	5490	5490	0
517	20241002	125000	16089300	5490	5490	5490	5490	0
518	20241002	124900	16089300	5490	5490	5490	5490	0
519	20241002	124800	16089300	5490	5490	5490	5490	0
520	20241002	124700	16089300	5490	5490	5490	5490	0
521	20241002	124600	16089300	5490	5490	5490	5490	0
522	20241002	124500	16089300	5490	5490	5490	5490	0
523	20241002	124400	16089300	5490	5490	5490	5490	0
524	20241002	124300	16089300	5490	5490	5490	5490	0
525	20241002	124200	16089300	5490	5490	5490	5490	0
526	20241002	124100	16089300	5490	5490	5490	5490	0
527	20241002	124000	16089300	5490	5490	5490	5490	0
528	20241002	123900	16089300	5490	5490	5490	5490	0
529	20241002	123800	16089300	5490	5490	5490	5490	0
530	20241002	123700	16089300	5490	5490	5490	5490	0
531	20241002	123600	16089300	5490	5490	5490	5490	0
532	20241002	123500	16089300	5490	5490	5490	5490	0
533	20241002	123400	16089300	5490	5490	5490	5490	2
534	20241002	123300	16078320	5480	5480	5480	5480	0
535	20241002	123200	16078320	5480	5480	5480	5480	0
536	20241002	123100	16078320	5480	5480	5480	5480	0
537	20241002	123000	16078320	5480	5480	5480	5480	0
538	20241002	122900	16078320	5480	5480	5480	5480	0
539	20241002	122800	16078320	5480	5480	5480	5480	0
540	20241002	122700	16078320	5480	5480	5480	5480	0
541	20241002	122600	16078320	5480	5480	5480	5480	0
542	20241002	122500	16078320	5480	5480	5480	5480	0
543	20241002	122400	16078320	5480	5480	5480	5480	0
544	20241002	122300	16078320	5480	5480	5480	5480	0
545	20241002	122200	16078320	5480	5480	5480	5480	0
546	20241002	122100	16078320	5480	5480	5480	5480	0
547	20241002	122000	16078320	5480	5480	5480	5480	0
548	20241002	121900	16078320	5480	5480	5480	5480	0
549	20241002	121800	16078320	5480	5480	5480	5480	0
550	20241002	121700	16078320	5480	5480	5480	5480	0
551	20241002	121600	16078320	5480	5480	5480	5480	0
552	20241002	121500	16078320	5480	5480	5480	5480	0
553	20241002	121400	16078320	5480	5480	5480	5480	0
554	20241002	121300	16078320	5480	5480	5480	5480	0
555	20241002	121200	16078320	5480	5480	5480	5480	0
556	20241002	121100	16078320	5480	5480	5480	5480	0
557	20241002	121000	16078320	5480	5480	5480	5480	0
558	20241002	120900	16078320	5480	5480	5480	5480	0
559	20241002	120800	16078320	5480	5480	5480	5480	0
560	20241002	120700	16078320	5480	5480	5480	5480	0
561	20241002	120600	16078320	5480	5480	5480	5480	0
562	20241002	120500	16078320	5480	5480	5480	5480	0
563	20241002	120400	16078320	5480	5480	5480	5480	0
564	20241002	120300	16078320	5480	5480	5480	5480	50
565	20241002	120200	15804320	5530	5530	5530	5530	0
566	20241002	120100	15804320	5530	5530	5530	5530	0
567	20241002	120000	15804320	5530	5530	5530	5530	0
568	20241002	115900	15804320	5530	5530	5530	5530	0
569	20241002	115800	15804320	5530	5530	5530	5530	0
570	20241002	115700	15804320	5530	5530	5530	5530	0
571	20241002	115600	15804320	5530	5530	5530	5530	0
572	20241002	115500	15804320	5530	5530	5530	5530	0
573	20241002	115400	15804320	5530	5530	5530	5530	0
574	20241002	115300	15804320	5530	5530	5530	5530	0
575	20241002	115200	15804320	5530	5530	5530	5530	0
576	20241002	115100	15804320	5530	5530	5530	5530	0
577	20241002	115000	15804320	5530	5530	5530	5530	0
578	20241002	114900	15804320	5530	5530	5530	5530	1
579	20241002	114800	15798790	5480	5480	5480	5480	0
580	20241002	114700	15798790	5480	5480	5480	5480	0
581	20241002	114600	15798790	5480	5480	5480	5480	0
582	20241002	114500	15798790	5480	5480	5480	5480	0
583	20241002	114400	15798790	5480	5480	5480	5480	0
584	20241002	114300	15798790	5480	5480	5480	5480	0
585	20241002	114200	15798790	5480	5480	5480	5480	0
586	20241002	114100	15798790	5480	5480	5480	5480	0
587	20241002	114000	15798790	5480	5480	5480	5480	41
588	20241002	113900	15574110	5480	5480	5480	5480	0
589	20241002	113800	15574110	5480	5480	5480	5480	0
590	20241002	113700	15574110	5480	5480	5480	5480	0
591	20241002	113600	15574110	5480	5480	5480	5480	0
592	20241002	113500	15574110	5480	5480	5480	5480	0
593	20241002	113400	15574110	5480	5480	5480	5480	0
594	20241002	113300	15574110	5480	5480	5480	5480	0
595	20241002	113200	15574110	5480	5480	5480	5480	100
596	20241002	113100	15026110	5480	5480	5480	5480	0
597	20241002	113000	15026110	5480	5480	5480	5480	0
598	20241002	112900	15026110	5480	5480	5480	5480	0
599	20241002	112800	15026110	5480	5480	5480	5480	0
600	20241002	112700	15026110	5480	5480	5480	5480	0
601	20241002	112600	15026110	5480	5480	5480	5480	0
602	20241002	112500	15026110	5480	5480	5480	5480	0
603	20241002	112400	15026110	5480	5480	5480	5480	0
604	20241002	112300	15026110	5480	5480	5480	5480	0
605	20241002	112200	15026110	5480	5480	5480	5480	0
606	20241002	112100	15026110	5480	5480	5480	5480	0
607	20241002	112000	15026110	5480	5480	5480	5480	0
608	20241002	111900	15026110	5480	5480	5480	5480	0
609	20241002	111800	15026110	5480	5480	5480	5480	1
610	20241002	111700	15020630	5480	5480	5480	5480	0
611	20241002	111600	15020630	5480	5480	5480	5480	0
612	20241002	111500	15020630	5480	5480	5480	5480	0
613	20241002	111400	15020630	5480	5480	5480	5480	0
614	20241002	111300	15020630	5480	5480	5480	5480	0
615	20241002	111200	15020630	5480	5480	5480	5480	0
616	20241002	111100	15020630	5480	5480	5480	5480	0
617	20241002	111000	15020630	5480	5480	5480	5480	0
618	20241002	110900	15020630	5480	5480	5480	5480	0
619	20241002	110800	15020630	5480	5480	5480	5480	0
620	20241002	110700	15020630	5480	5480	5480	5480	0
621	20241002	110600	15020630	5480	5480	5480	5480	0
622	20241002	110500	15020630	5480	5480	5480	5480	0
623	20241002	110400	15020630	5480	5480	5480	5480	0
624	20241002	110300	15020630	5480	5480	5480	5480	0
625	20241002	110200	15020630	5480	5480	5480	5480	0
626	20241002	110100	15020630	5480	5480	5480	5480	0
627	20241002	110000	15020630	5480	5480	5480	5480	1
628	20241002	105900	15015150	5480	5480	5480	5480	0
629	20241002	105800	15015150	5480	5480	5480	5480	0
630	20241002	105700	15015150	5480	5480	5480	5480	0
631	20241002	105600	15015150	5480	5480	5480	5480	0
632	20241002	105500	15015150	5480	5480	5480	5480	16
633	20241002	105400	14927470	5480	5480	5480	5480	0
634	20241002	105300	14927470	5480	5480	5480	5480	0
635	20241002	105200	14927470	5480	5480	5480	5480	0
636	20241002	105100	14927470	5480	5480	5480	5480	0
637	20241002	105000	14927470	5480	5480	5480	5480	27
638	20241002	104900	14779510	5480	5480	5480	5480	0
639	20241002	104800	14779510	5480	5480	5480	5480	0
640	20241002	104700	14779510	5480	5480	5480	5480	73
641	20241002	104600	14379470	5480	5480	5480	5480	0
642	20241002	104500	14379470	5480	5480	5480	5480	0
643	20241002	104400	14379470	5480	5480	5480	5480	0
644	20241002	104300	14379470	5480	5480	5480	5480	0
645	20241002	104200	14379470	5480	5480	5480	5480	0
646	20241002	104100	14379470	5480	5480	5480	5480	0
647	20241002	104000	14379470	5480	5480	5480	5480	0
648	20241002	103900	14379470	5480	5480	5480	5480	0
649	20241002	103800	14379470	5480	5470	5480	5470	400
650	20241002	103700	12188500	5470	5470	5470	5470	0
651	20241002	103600	12188500	5470	5470	5470	5470	0
652	20241002	103500	12188500	5470	5470	5470	5470	0
653	20241002	103400	12188500	5470	5470	5470	5470	0
654	20241002	103300	12188500	5470	5470	5470	5470	0
655	20241002	103200	12188500	5470	5470	5470	5470	0
656	20241002	103100	12188500	5470	5470	5470	5470	0
657	20241002	103000	12188500	5470	5470	5470	5470	0
658	20241002	102900	12188500	5470	5470	5470	5470	0
659	20241002	102800	12188500	5470	5470	5470	5470	0
660	20241002	102700	12188500	5470	5470	5470	5470	0
661	20241002	102600	12188500	5470	5470	5470	5470	0
662	20241002	102500	12188500	5470	5470	5470	5470	0
663	20241002	102400	12188500	5470	5470	5470	5470	0
664	20241002	102300	12188500	5470	5470	5470	5470	0
665	20241002	102200	12188500	5470	5470	5470	5470	0
666	20241002	102100	12188500	5470	5470	5470	5470	0
667	20241002	102000	12188500	5470	5470	5470	5470	0
668	20241002	101900	12188500	5470	5470	5470	5470	0
669	20241002	101800	12188500	5470	5470	5470	5470	0
670	20241002	101700	12188500	5470	5470	5470	5470	0
671	20241002	101600	12188500	5470	5470	5470	5470	0
672	20241002	101500	12188500	5470	5470	5470	5470	0
673	20241002	101400	12188500	5470	5470	5470	5470	0
674	20241002	101300	12188500	5470	5470	5470	5470	0
675	20241002	101200	12188500	5470	5470	5470	5470	0
676	20241002	101100	12188500	5470	5470	5470	5470	0
677	20241002	101000	12188500	5470	5470	5470	5470	0
678	20241002	100900	12188500	5470	5470	5470	5470	0
679	20241002	100800	12188500	5470	5470	5470	5470	1
680	20241002	100700	12183030	5470	5470	5470	5470	0
681	20241002	100600	12183030	5470	5470	5470	5470	0
682	20241002	100500	12183030	5470	5470	5470	5470	0
683	20241002	100400	12183030	5470	5470	5470	5470	0
684	20241002	100300	12183030	5470	5470	5470	5470	0
685	20241002	100200	12183030	5470	5470	5470	5470	0
686	20241002	100100	12183030	5470	5470	5470	5470	0
687	20241002	100000	12183030	5470	5440	5470	5440	18
688	20241002	095900	12084770	5440	5440	5440	5440	0
689	20241002	095800	12084770	5440	5440	5440	5440	0
690	20241002	095700	12084770	5440	5440	5440	5440	0
691	20241002	095600	12084770	5440	5440	5440	5440	0
692	20241002	095500	12084770	5440	5440	5440	5440	0
693	20241002	095400	12084770	5440	5440	5440	5440	0
694	20241002	095300	12084770	5440	5440	5440	5440	0
695	20241002	095200	12084770	5440	5440	5440	5440	0
696	20241002	095100	12084770	5440	5440	5440	5440	0
697	20241002	095000	12084770	5440	5440	5440	5440	0
698	20241002	094900	12084770	5440	5440	5440	5440	0
699	20241002	094800	12084770	5440	5440	5440	5440	0
700	20241002	094700	12084770	5440	5440	5440	5440	1
701	20241002	094600	12079330	5440	5440	5440	5440	6
702	20241002	094500	12046690	5440	5440	5440	5440	1
703	20241002	094400	12041250	5440	5440	5440	5440	0
704	20241002	094300	12041250	5440	5440	5440	5440	0
705	20241002	094200	12041250	5440	5440	5440	5440	0
706	20241002	094100	12041250	5440	5440	5440	5440	0
707	20241002	094000	12041250	5440	5440	5440	5440	0
708	20241002	093900	12041250	5440	5440	5440	5440	1
709	20241002	093800	12035810	5350	5350	5350	5350	0
710	20241002	093700	12035810	5350	5350	5350	5350	0
711	20241002	093600	12035810	5350	5350	5350	5350	0
712	20241002	093500	12035810	5350	5350	5350	5350	0
713	20241002	093400	12035810	5350	5350	5350	5350	0
714	20241002	093300	12035810	5350	5350	5350	5350	0
715	20241002	093200	12035810	5350	5350	5350	5350	0
716	20241002	093100	12035810	5350	5350	5350	5350	0
717	20241002	093000	12035810	5350	5350	5350	5350	0
718	20241002	092900	12035810	5350	5350	5350	5350	0
719	20241002	092800	12035810	5350	5410	5410	5350	30
720	20241002	092700	11874920	5450	5450	5450	5450	0
721	20241002	092600	11874920	5450	5450	5450	5450	0
722	20241002	092500	11874920	5450	5450	5450	5450	0
723	20241002	092400	11874920	5450	5450	5450	5450	0
724	20241002	092300	11874920	5450	5450	5450	5450	0
725	20241002	092200	11874920	5450	5450	5450	5450	0
726	20241002	092100	11874920	5450	5450	5450	5450	0
727	20241002	092000	11874920	5450	5450	5450	5450	0
728	20241002	091900	11874920	5450	5450	5450	5450	0
729	20241002	091800	11874920	5450	5450	5450	5450	0
730	20241002	091700	11874920	5450	5450	5450	5450	0
731	20241002	091600	11874920	5450	5450	5450	5450	200
732	20241002	091500	10784920	5450	5450	5450	5450	0
733	20241002	091400	10784920	5450	5450	5450	5450	0
734	20241002	091300	10784920	5450	5450	5450	5450	1
735	20241002	091200	10779470	5360	5360	5360	5360	0
736	20241002	091100	10779470	5360	5410	5410	5360	6
737	20241002	091000	10747210	5440	5420	5440	5420	87
738	20241002	090900	10274310	5340	5400	5400	5310	55
739	20241002	090800	9980700	5450	5450	5450	5450	0
740	20241002	090700	9980700	5450	5440	5450	5440	300
741	20241002	090600	8347870	5450	5450	5450	5450	0
742	20241002	090500	8347870	5450	5450	5450	5450	0
743	20241002	090400	8347870	5450	5450	5450	5450	0
744	20241002	090300	8347870	5450	5380	5450	5290	1447
745	20241002	090200	650380	5380	5380	5380	5380	0
746	20241002	090100	650380	5380	5380	5380	5380	46
747	20241002	090000	402900	5380	5370	5380	5370	75