KissMeData/030720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191300	25320480	5860	5860	5860	5860	311
3	20241002	191200	25320480	5860	5860	5860	5860	0
4	20241002	191100	25320480	5860	5860	5860	5860	0
5	20241002	191000	25320480	5860	5860	5860	5860	0
6	20241002	190900	25320480	5860	5860	5860	5860	0
7	20241002	190800	25320480	5860	5860	5860	5860	0
8	20241002	190700	25320480	5860	5860	5860	5860	0
9	20241002	190600	25320480	5860	5860	5860	5860	0
10	20241002	190500	25320480	5860	5860	5860	5860	0
11	20241002	190400	25320480	5860	5860	5860	5860	0
12	20241002	190300	25320480	5860	5860	5860	5860	0
13	20241002	190200	25320480	5860	5860	5860	5860	0
14	20241002	190100	25320480	5860	5860	5860	5860	0
15	20241002	190000	25320480	5860	5860	5860	5860	0
16	20241002	185900	25320480	5860	5860	5860	5860	0
17	20241002	185800	25320480	5860	5860	5860	5860	0
18	20241002	185700	25320480	5860	5860	5860	5860	0
19	20241002	185600	25320480	5860	5860	5860	5860	0
20	20241002	185500	25320480	5860	5860	5860	5860	0
21	20241002	185400	25320480	5860	5860	5860	5860	0
22	20241002	185300	25320480	5860	5860	5860	5860	0
23	20241002	185200	25320480	5860	5860	5860	5860	0
24	20241002	185100	25320480	5860	5860	5860	5860	0
25	20241002	185000	25320480	5860	5860	5860	5860	0
26	20241002	184900	25320480	5860	5860	5860	5860	0
27	20241002	184800	25320480	5860	5860	5860	5860	0
28	20241002	184700	25320480	5860	5860	5860	5860	0
29	20241002	184600	25320480	5860	5860	5860	5860	0
30	20241002	184500	25320480	5860	5860	5860	5860	0
31	20241002	184400	25320480	5860	5860	5860	5860	0
32	20241002	184300	25320480	5860	5860	5860	5860	311
33	20241002	184200	25320480	5860	5860	5860	5860	0
34	20241002	184100	25320480	5860	5860	5860	5860	0
35	20241002	184000	25320480	5860	5860	5860	5860	0
36	20241002	183900	25320480	5860	5860	5860	5860	0
37	20241002	183800	25320480	5860	5860	5860	5860	0
38	20241002	183700	25320480	5860	5860	5860	5860	0
39	20241002	183600	25320480	5860	5860	5860	5860	0
40	20241002	183500	25320480	5860	5860	5860	5860	0
41	20241002	183400	25320480	5860	5860	5860	5860	0
42	20241002	183300	25320480	5860	5860	5860	5860	0
43	20241002	183200	25320480	5860	5860	5860	5860	0
44	20241002	183100	25320480	5860	5860	5860	5860	0
45	20241002	183000	25320480	5860	5860	5860	5860	0
46	20241002	182900	25320480	5860	5860	5860	5860	0
47	20241002	182800	25320480	5860	5860	5860	5860	0
48	20241002	182700	25320480	5860	5860	5860	5860	0
49	20241002	182600	25320480	5860	5860	5860	5860	0
50	20241002	182500	25320480	5860	5860	5860	5860	0
51	20241002	182400	25320480	5860	5860	5860	5860	0
52	20241002	182300	25320480	5860	5860	5860	5860	0
53	20241002	182200	25320480	5860	5860	5860	5860	0
54	20241002	182100	25320480	5860	5860	5860	5860	0
55	20241002	182000	25320480	5860	5860	5860	5860	0
56	20241002	181900	25320480	5860	5860	5860	5860	0
57	20241002	181800	25320480	5860	5860	5860	5860	0
58	20241002	181700	25320480	5860	5860	5860	5860	0
59	20241002	181600	25320480	5860	5860	5860	5860	0
60	20241002	181500	25320480	5860	5860	5860	5860	0
61	20241002	181400	25320480	5860	5860	5860	5860	0
62	20241002	181300	25320480	5860	5860	5860	5860	311
63	20241002	181200	25320480	5860	5860	5860	5860	0
64	20241002	181100	25320480	5860	5860	5860	5860	0
65	20241002	181000	25320480	5860	5860	5860	5860	0
66	20241002	180900	25320480	5860	5860	5860	5860	0
67	20241002	180800	25320480	5860	5860	5860	5860	0
68	20241002	180700	25320480	5860	5860	5860	5860	0
69	20241002	180600	25320480	5860	5860	5860	5860	0
70	20241002	180500	25320480	5860	5860	5860	5860	0
71	20241002	180400	25320480	5860	5860	5860	5860	0
72	20241002	180300	25320480	5860	5860	5860	5860	0
73	20241002	180200	25320480	5860	5860	5860	5860	0
74	20241002	180100	25320480	5860	5860	5860	5860	0
75	20241002	180000	25320480	5860	5860	5860	5860	0
76	20241002	175900	25320480	5860	5860	5860	5860	0
77	20241002	175800	25320480	5860	5860	5860	5860	0
78	20241002	175700	25320480	5860	5860	5860	5860	0
79	20241002	175600	25320480	5860	5860	5860	5860	0
80	20241002	175500	25320480	5860	5860	5860	5860	0
81	20241002	175400	25320480	5860	5860	5860	5860	0
82	20241002	175300	25320480	5860	5860	5860	5860	0
83	20241002	175200	25320480	5860	5860	5860	5860	0
84	20241002	175100	25320480	5860	5860	5860	5860	0
85	20241002	175000	25320480	5860	5860	5860	5860	0
86	20241002	174900	25320480	5860	5860	5860	5860	0
87	20241002	174800	25320480	5860	5860	5860	5860	0
88	20241002	174700	25320480	5860	5860	5860	5860	0
89	20241002	174600	25320480	5860	5860	5860	5860	0
90	20241002	174500	25320480	5860	5860	5860	5860	0
91	20241002	174400	25320480	5860	5860	5860	5860	0
92	20241002	174300	25320480	5860	5860	5860	5860	311
93	20241002	174200	25320480	5860	5860	5860	5860	0
94	20241002	174100	25320480	5860	5860	5860	5860	0
95	20241002	174000	25320480	5860	5860	5860	5860	0
96	20241002	173900	25320480	5860	5860	5860	5860	0
97	20241002	173800	25320480	5860	5860	5860	5860	0
98	20241002	173700	25320480	5860	5860	5860	5860	0
99	20241002	173600	25320480	5860	5860	5860	5860	0
100	20241002	173500	25320480	5860	5860	5860	5860	0
101	20241002	173400	25320480	5860	5860	5860	5860	0
102	20241002	173300	25320480	5860	5860	5860	5860	0
103	20241002	173200	25320480	5860	5860	5860	5860	0
104	20241002	173100	25320480	5860	5860	5860	5860	0
105	20241002	173000	25320480	5860	5860	5860	5860	0
106	20241002	172900	25320480	5860	5860	5860	5860	0
107	20241002	172800	25320480	5860	5860	5860	5860	0
108	20241002	172700	25320480	5860	5860	5860	5860	0
109	20241002	172600	25320480	5860	5860	5860	5860	0
110	20241002	172500	25320480	5860	5860	5860	5860	0
111	20241002	172400	25320480	5860	5860	5860	5860	0
112	20241002	172300	25320480	5860	5860	5860	5860	0
113	20241002	172200	25320480	5860	5860	5860	5860	0
114	20241002	172100	25320480	5860	5860	5860	5860	0
115	20241002	172000	25320480	5860	5860	5860	5860	0
116	20241002	171900	25320480	5860	5860	5860	5860	0
117	20241002	171800	25320480	5860	5860	5860	5860	0
118	20241002	171700	25320480	5860	5860	5860	5860	0
119	20241002	171600	25320480	5860	5860	5860	5860	0
120	20241002	171500	25320480	5860	5860	5860	5860	0
121	20241002	171400	25320480	5860	5860	5860	5860	0
122	20241002	171300	25320480	5860	5860	5860	5860	311
123	20241002	171200	25320480	5860	5860	5860	5860	0
124	20241002	171100	25320480	5860	5860	5860	5860	0
125	20241002	171000	25320480	5860	5860	5860	5860	0
126	20241002	170900	25320480	5860	5860	5860	5860	0
127	20241002	170800	25320480	5860	5860	5860	5860	0
128	20241002	170700	25320480	5860	5860	5860	5860	0
129	20241002	170600	25320480	5860	5860	5860	5860	0
130	20241002	170500	25320480	5860	5860	5860	5860	0
131	20241002	170400	25320480	5860	5860	5860	5860	0
132	20241002	170300	25320480	5860	5860	5860	5860	0
133	20241002	170200	25320480	5860	5860	5860	5860	0
134	20241002	170100	25320480	5860	5860	5860	5860	0
135	20241002	170000	25320480	5860	5860	5860	5860	0
136	20241002	165900	25320480	5860	5860	5860	5860	0
137	20241002	165800	25320480	5860	5860	5860	5860	0
138	20241002	165700	25320480	5860	5860	5860	5860	0
139	20241002	165600	25320480	5860	5860	5860	5860	0
140	20241002	165500	25320480	5860	5860	5860	5860	0
141	20241002	165400	25320480	5860	5860	5860	5860	0
142	20241002	165300	25320480	5860	5860	5860	5860	0
143	20241002	165200	25320480	5860	5860	5860	5860	0
144	20241002	165100	25320480	5860	5860	5860	5860	0
145	20241002	165000	25320480	5860	5860	5860	5860	0
146	20241002	164900	25320480	5860	5860	5860	5860	0
147	20241002	164800	25320480	5860	5860	5860	5860	0
148	20241002	164700	25320480	5860	5860	5860	5860	0
149	20241002	164600	25320480	5860	5860	5860	5860	0
150	20241002	164500	25320480	5860	5860	5860	5860	0
151	20241002	164400	25320480	5860	5860	5860	5860	0
152	20241002	164300	25320480	5860	5860	5860	5860	311
153	20241002	164200	25320480	5860	5860	5860	5860	0
154	20241002	164100	25320480	5860	5860	5860	5860	0
155	20241002	164000	25320480	5860	5860	5860	5860	0
156	20241002	163900	25320480	5860	5860	5860	5860	0
157	20241002	163800	25320480	5860	5860	5860	5860	0
158	20241002	163700	25320480	5860	5860	5860	5860	0
159	20241002	163600	25320480	5860	5860	5860	5860	0
160	20241002	163500	25320480	5860	5860	5860	5860	0
161	20241002	163400	25320480	5860	5860	5860	5860	0
162	20241002	163300	25320480	5860	5860	5860	5860	0
163	20241002	163200	25320480	5860	5860	5860	5860	0
164	20241002	163100	25320480	5860	5860	5860	5860	0
165	20241002	163000	25320480	5860	5860	5860	5860	0
166	20241002	162900	25320480	5860	5860	5860	5860	0
167	20241002	162800	25320480	5860	5860	5860	5860	0
168	20241002	162700	25320480	5860	5860	5860	5860	0
169	20241002	162600	25320480	5860	5860	5860	5860	0
170	20241002	162500	25320480	5860	5860	5860	5860	0
171	20241002	162400	25320480	5860	5860	5860	5860	0
172	20241002	162300	25320480	5860	5860	5860	5860	0
173	20241002	162200	25320480	5860	5860	5860	5860	0
174	20241002	162100	25320480	5860	5860	5860	5860	0
175	20241002	162000	25320480	5860	5860	5860	5860	0
176	20241002	161900	25320480	5860	5860	5860	5860	0
177	20241002	161800	25320480	5860	5860	5860	5860	0
178	20241002	161700	25320480	5860	5860	5860	5860	0
179	20241002	161600	25320480	5860	5860	5860	5860	0
180	20241002	161500	25320480	5860	5860	5860	5860	0
181	20241002	161400	25320480	5860	5860	5860	5860	0
182	20241002	161300	25320480	5860	5860	5860	5860	311
183	20241002	161200	25320480	5860	5860	5860	5860	0
184	20241002	161100	25320480	5860	5860	5860	5860	0
185	20241002	161000	25320480	5860	5860	5860	5860	0
186	20241002	160900	25320480	5860	5860	5860	5860	0
187	20241002	160800	25320480	5860	5860	5860	5860	0
188	20241002	160700	25320480	5860	5860	5860	5860	0
189	20241002	160600	25320480	5860	5860	5860	5860	0
190	20241002	160500	25320480	5860	5860	5860	5860	0
191	20241002	160400	25320480	5860	5860	5860	5860	0
192	20241002	160300	25320480	5860	5860	5860	5860	0
193	20241002	160200	25320480	5860	5860	5860	5860	0
194	20241002	160100	25320480	5860	5860	5860	5860	0
195	20241002	160000	25320480	5860	5860	5860	5860	0
196	20241002	155900	25320480	5860	5860	5860	5860	0
197	20241002	155800	25320480	5860	5860	5860	5860	0
198	20241002	155700	25320480	5860	5860	5860	5860	0
199	20241002	155600	25320480	5860	5860	5860	5860	0
200	20241002	155500	25320480	5860	5860	5860	5860	0
201	20241002	155400	25320480	5860	5860	5860	5860	0
202	20241002	155300	25320480	5860	5860	5860	5860	0
203	20241002	155200	25320480	5860	5860	5860	5860	0
204	20241002	155100	25320480	5860	5860	5860	5860	0
205	20241002	155000	25320480	5860	5860	5860	5860	0
206	20241002	154900	25320480	5860	5860	5860	5860	0
207	20241002	154800	25320480	5860	5860	5860	5860	0
208	20241002	154700	25320480	5860	5860	5860	5860	0
209	20241002	154600	25320480	5860	5860	5860	5860	0
210	20241002	154500	25320480	5860	5860	5860	5860	0
211	20241002	154400	25320480	5860	5860	5860	5860	0
212	20241002	154300	25320480	5860	5860	5860	5860	311
213	20241002	154200	25320480	5860	5860	5860	5860	0
214	20241002	154100	25320480	5860	5860	5860	5860	0
215	20241002	154000	25320480	5860	5860	5860	5860	0
216	20241002	153900	25320480	5860	5860	5860	5860	0
217	20241002	153800	25320480	5860	5860	5860	5860	0
218	20241002	153700	25320480	5860	5860	5860	5860	0
219	20241002	153600	25320480	5860	5860	5860	5860	0
220	20241002	153500	25320480	5860	5860	5860	5860	0
221	20241002	153400	25320480	5860	5860	5860	5860	0
222	20241002	153300	25320480	5860	5860	5860	5860	0
223	20241002	153200	25320480	5860	5860	5860	5860	0
224	20241002	153100	25320480	5860	5860	5860	5860	0
225	20241002	153000	25320480	5860	5860	5860	5860	311
226	20241002	152900	23498020	5880	5880	5880	5880	0
227	20241002	152800	23498020	5880	5880	5880	5880	0
228	20241002	152700	23498020	5880	5880	5880	5880	0
229	20241002	152600	23498020	5880	5880	5880	5880	0
230	20241002	152500	23498020	5880	5880	5880	5880	0
231	20241002	152400	23498020	5880	5880	5880	5880	0
232	20241002	152300	23498020	5880	5880	5880	5880	0
233	20241002	152200	23498020	5880	5880	5880	5880	0
234	20241002	152100	23498020	5880	5880	5880	5880	0
235	20241002	152000	23498020	5880	5880	5880	5880	0
236	20241002	151900	23498020	5880	5880	5880	5880	2
237	20241002	151800	23486260	5900	5900	5900	5900	0
238	20241002	151700	23486260	5900	5900	5900	5900	3
239	20241002	151600	23468560	5880	5880	5880	5880	6
240	20241002	151500	23433280	5880	5880	5880	5880	2
241	20241002	151400	23421520	5880	5880	5880	5880	0
242	20241002	151300	23421520	5880	5880	5880	5880	0
243	20241002	151200	23421520	5880	5880	5880	5880	0
244	20241002	151100	23421520	5880	5880	5880	5880	0
245	20241002	151000	23421520	5880	5880	5880	5880	2
246	20241002	150900	23409760	5880	5880	5880	5880	0
247	20241002	150800	23409760	5880	5880	5880	5880	0
248	20241002	150700	23409760	5880	5880	5880	5880	0
249	20241002	150600	23409760	5880	5880	5880	5880	0
250	20241002	150500	23409760	5880	5880	5880	5880	1
251	20241002	150400	23403880	5880	5890	5890	5880	196
252	20241002	150300	22251140	5890	5890	5890	5890	0
253	20241002	150200	22251140	5890	5890	5890	5890	0
254	20241002	150100	22251140	5890	5890	5890	5890	0
255	20241002	150000	22251140	5890	5890	5890	5890	2
256	20241002	145900	22239360	5890	5890	5890	5890	0
257	20241002	145800	22239360	5890	5890	5890	5890	0
258	20241002	145700	22239360	5890	5890	5890	5890	0
259	20241002	145600	22239360	5890	5890	5890	5890	0
260	20241002	145500	22239360	5890	5890	5890	5890	2
261	20241002	145400	22227580	5900	5900	5900	5900	0
262	20241002	145300	22227580	5900	5900	5900	5900	1
263	20241002	145200	22221680	5890	5890	5890	5890	2
264	20241002	145100	22209900	5890	5890	5890	5890	20
265	20241002	145000	22092100	5890	5890	5890	5890	6
266	20241002	144900	22056760	5890	5890	5890	5890	0
267	20241002	144800	22056760	5890	5890	5890	5890	0
268	20241002	144700	22056760	5890	5890	5890	5890	0
269	20241002	144600	22056760	5890	5890	5890	5890	0
270	20241002	144500	22056760	5890	5890	5890	5890	6
271	20241002	144400	22021420	5890	5890	5890	5890	0
272	20241002	144300	22021420	5890	5890	5890	5890	0
273	20241002	144200	22021420	5890	5890	5890	5890	0
274	20241002	144100	22021420	5890	5890	5890	5890	0
275	20241002	144000	22021420	5890	5890	5890	5890	2
276	20241002	143900	22009640	5900	5900	5900	5900	0
277	20241002	143800	22009640	5900	5900	5900	5900	1
278	20241002	143700	22003740	5900	5900	5900	5900	0
279	20241002	143600	22003740	5900	5900	5900	5900	0
280	20241002	143500	22003740	5900	5900	5900	5900	238
281	20241002	143400	20599540	5900	5900	5900	5900	0
282	20241002	143300	20599540	5900	5900	5900	5900	0
283	20241002	143200	20599540	5900	5900	5900	5900	0
284	20241002	143100	20599540	5900	5900	5900	5900	0
285	20241002	143000	20599540	5900	5900	5900	5900	2
286	20241002	142900	20587740	5900	5900	5900	5900	0
287	20241002	142800	20587740	5900	5900	5900	5900	0
288	20241002	142700	20587740	5900	5900	5900	5900	0
289	20241002	142600	20587740	5900	5900	5900	5900	0
290	20241002	142500	20587740	5900	5900	5900	5900	2
291	20241002	142400	20575940	5900	5900	5900	5900	0
292	20241002	142300	20575940	5900	5900	5900	5900	0
293	20241002	142200	20575940	5900	5900	5900	5900	0
294	20241002	142100	20575940	5900	5900	5900	5900	0
295	20241002	142000	20575940	5900	5900	5900	5900	2
296	20241002	141900	20564140	5920	5920	5920	5920	5
297	20241002	141800	20534540	5920	5920	5920	5920	19
298	20241002	141700	20422060	5900	5900	5900	5900	0
299	20241002	141600	20422060	5900	5900	5900	5900	0
300	20241002	141500	20422060	5900	5900	5900	5900	2
301	20241002	141400	20410260	5900	5900	5900	5900	0
302	20241002	141300	20410260	5900	5900	5900	5900	0
303	20241002	141200	20410260	5900	5900	5900	5900	0
304	20241002	141100	20410260	5900	5900	5900	5900	0
305	20241002	141000	20410260	5900	5900	5900	5900	2
306	20241002	140900	20398460	5890	5890	5890	5890	0
307	20241002	140800	20398460	5890	5890	5890	5890	0
308	20241002	140700	20398460	5890	5890	5890	5890	0
309	20241002	140600	20398460	5890	5890	5890	5890	0
310	20241002	140500	20398460	5890	5890	5890	5890	2
311	20241002	140400	20386680	5890	5890	5890	5890	0
312	20241002	140300	20386680	5890	5890	5890	5890	0
313	20241002	140200	20386680	5890	5890	5890	5890	0
314	20241002	140100	20386680	5890	5890	5890	5890	0
315	20241002	140000	20386680	5890	5890	5890	5890	2
316	20241002	135900	20374900	5890	5890	5890	5890	0
317	20241002	135800	20374900	5890	5890	5890	5890	0
318	20241002	135700	20374900	5890	5890	5890	5890	0
319	20241002	135600	20374900	5890	5890	5890	5890	0
320	20241002	135500	20374900	5890	5890	5890	5890	2
321	20241002	135400	20363120	5890	5890	5890	5890	0
322	20241002	135300	20363120	5890	5890	5890	5890	0
323	20241002	135200	20363120	5890	5890	5890	5890	0
324	20241002	135100	20363120	5890	5890	5890	5890	0
325	20241002	135000	20363120	5890	5890	5890	5890	2
326	20241002	134900	20351340	5890	5890	5890	5890	0
327	20241002	134800	20351340	5890	5890	5890	5890	0
328	20241002	134700	20351340	5890	5890	5890	5890	0
329	20241002	134600	20351340	5890	5890	5890	5890	0
330	20241002	134500	20351340	5890	5890	5890	5890	2
331	20241002	134400	20339560	5890	5890	5890	5890	0
332	20241002	134300	20339560	5890	5890	5890	5890	3
333	20241002	134200	20321890	5890	5890	5890	5890	0
334	20241002	134100	20321890	5890	5890	5890	5890	0
335	20241002	134000	20321890	5890	5890	5890	5890	2
336	20241002	133900	20310110	5890	5890	5890	5890	0
337	20241002	133800	20310110	5890	5890	5890	5890	0
338	20241002	133700	20310110	5890	5890	5890	5890	0
339	20241002	133600	20310110	5890	5890	5890	5890	0
340	20241002	133500	20310110	5890	5890	5890	5890	2
341	20241002	133400	20298330	5890	5890	5890	5890	0
342	20241002	133300	20298330	5890	5890	5890	5890	0
343	20241002	133200	20298330	5890	5890	5890	5890	0
344	20241002	133100	20298330	5890	5890	5890	5890	0
345	20241002	133000	20298330	5890	5890	5890	5890	2
346	20241002	132900	20286550	5890	5890	5890	5890	500
347	20241002	132800	17341550	5890	5890	5890	5890	0
348	20241002	132700	17341550	5890	5890	5890	5890	0
349	20241002	132600	17341550	5890	5890	5890	5890	0
350	20241002	132500	17341550	5890	5890	5890	5890	2
351	20241002	132400	17329770	5890	5890	5890	5890	0
352	20241002	132300	17329770	5890	5890	5890	5890	0
353	20241002	132200	17329770	5890	5890	5890	5890	0
354	20241002	132100	17329770	5890	5890	5890	5890	0
355	20241002	132000	17329770	5890	5890	5890	5890	2
356	20241002	131900	17317990	5920	5920	5920	5920	0
357	20241002	131800	17317990	5920	5920	5920	5920	1
358	20241002	131700	17312070	5890	5890	5890	5890	0
359	20241002	131600	17312070	5890	5890	5890	5890	0
360	20241002	131500	17312070	5890	5890	5890	5890	2
361	20241002	131400	17300290	5920	5920	5920	5920	0
362	20241002	131300	17300290	5920	5920	5920	5920	0
363	20241002	131200	17300290	5920	5920	5920	5920	0
364	20241002	131100	17300290	5920	5920	5920	5920	0
365	20241002	131000	17300290	5920	5890	5920	5890	3
366	20241002	130900	17282590	5890	5890	5890	5890	0
367	20241002	130800	17282590	5890	5890	5890	5890	0
368	20241002	130700	17282590	5890	5890	5890	5890	0
369	20241002	130600	17282590	5890	5890	5890	5890	0
370	20241002	130500	17282590	5890	5890	5890	5890	2
371	20241002	130400	17270810	5890	5890	5890	5890	0
372	20241002	130300	17270810	5890	5890	5890	5890	0
373	20241002	130200	17270810	5890	5890	5890	5890	0
374	20241002	130100	17270810	5890	5890	5890	5890	0
375	20241002	130000	17270810	5890	5890	5890	5890	2
376	20241002	125900	17259030	5920	5920	5920	5920	0
377	20241002	125800	17259030	5920	5920	5920	5920	0
378	20241002	125700	17259030	5920	5920	5920	5920	1
379	20241002	125600	17253110	5890	5890	5890	5890	0
380	20241002	125500	17253110	5890	5890	5890	5890	2
381	20241002	125400	17241330	5890	5890	5890	5890	0
382	20241002	125300	17241330	5890	5890	5890	5890	0
383	20241002	125200	17241330	5890	5890	5890	5890	0
384	20241002	125100	17241330	5890	5890	5890	5890	0
385	20241002	125000	17241330	5890	5920	5920	5890	3
386	20241002	124900	17223630	5890	5890	5890	5890	0
387	20241002	124800	17223630	5890	5890	5890	5890	0
388	20241002	124700	17223630	5890	5890	5890	5890	0
389	20241002	124600	17223630	5890	5890	5890	5890	0
390	20241002	124500	17223630	5890	5890	5890	5890	0
391	20241002	124400	17223630	5890	5890	5890	5890	10
392	20241002	124300	17164730	5920	5920	5920	5920	0
393	20241002	124200	17164730	5920	5920	5920	5920	0
394	20241002	124100	17164730	5920	5920	5920	5920	0
395	20241002	124000	17164730	5920	5920	5920	5920	0
396	20241002	123900	17164730	5920	5920	5920	5920	0
397	20241002	123800	17164730	5920	5920	5920	5920	0
398	20241002	123700	17164730	5920	5920	5920	5920	0
399	20241002	123600	17164730	5920	5920	5920	5920	0
400	20241002	123500	17164730	5920	5920	5920	5920	0
401	20241002	123400	17164730	5920	5920	5920	5920	0
402	20241002	123300	17164730	5920	5920	5920	5920	0
403	20241002	123200	17164730	5920	5920	5920	5920	0
404	20241002	123100	17164730	5920	5920	5920	5920	0
405	20241002	123000	17164730	5920	5920	5920	5920	0
406	20241002	122900	17164730	5920	5920	5920	5920	0
407	20241002	122800	17164730	5920	5920	5920	5920	0
408	20241002	122700	17164730	5920	5920	5920	5920	0
409	20241002	122600	17164730	5920	5920	5920	5920	0
410	20241002	122500	17164730	5920	5920	5920	5920	0
411	20241002	122400	17164730	5920	5920	5920	5920	0
412	20241002	122300	17164730	5920	5920	5920	5920	0
413	20241002	122200	17164730	5920	5920	5920	5920	0
414	20241002	122100	17164730	5920	5920	5920	5920	10
415	20241002	122000	17105530	5920	5920	5920	5920	0
416	20241002	121900	17105530	5920	5920	5920	5920	0
417	20241002	121800	17105530	5920	5920	5920	5920	0
418	20241002	121700	17105530	5920	5920	5920	5920	0
419	20241002	121600	17105530	5920	5920	5920	5920	0
420	20241002	121500	17105530	5920	5920	5920	5920	0
421	20241002	121400	17105530	5920	5920	5920	5920	0
422	20241002	121300	17105530	5920	5920	5920	5920	0
423	20241002	121200	17105530	5920	5920	5920	5920	0
424	20241002	121100	17105530	5920	5920	5920	5920	0
425	20241002	121000	17105530	5920	5920	5920	5920	0
426	20241002	120900	17105530	5920	5920	5920	5920	0
427	20241002	120800	17105530	5920	5920	5920	5920	0
428	20241002	120700	17105530	5920	5920	5920	5920	0
429	20241002	120600	17105530	5920	5920	5920	5920	0
430	20241002	120500	17105530	5920	5920	5920	5920	0
431	20241002	120400	17105530	5920	5920	5920	5920	0
432	20241002	120300	17105530	5920	5920	5920	5920	0
433	20241002	120200	17105530	5920	5920	5920	5920	0
434	20241002	120100	17105530	5920	5920	5920	5920	0
435	20241002	120000	17105530	5920	5920	5920	5920	0
436	20241002	115900	17105530	5920	5920	5920	5920	0
437	20241002	115800	17105530	5920	5920	5920	5920	0
438	20241002	115700	17105530	5920	5920	5920	5920	0
439	20241002	115600	17105530	5920	5920	5920	5920	0
440	20241002	115500	17105530	5920	5870	5920	5870	2
441	20241002	115400	17093740	5870	5870	5870	5870	0
442	20241002	115300	17093740	5870	5870	5870	5870	0
443	20241002	115200	17093740	5870	5870	5870	5870	0
444	20241002	115100	17093740	5870	5870	5870	5870	0
445	20241002	115000	17093740	5870	5870	5870	5870	0
446	20241002	114900	17093740	5870	5870	5870	5870	0
447	20241002	114800	17093740	5870	5870	5870	5870	0
448	20241002	114700	17093740	5870	5870	5870	5870	0
449	20241002	114600	17093740	5870	5870	5870	5870	0
450	20241002	114500	17093740	5870	5870	5870	5870	0
451	20241002	114400	17093740	5870	5870	5870	5870	0
452	20241002	114300	17093740	5870	5870	5870	5870	0
453	20241002	114200	17093740	5870	5870	5870	5870	0
454	20241002	114100	17093740	5870	5870	5870	5870	0
455	20241002	114000	17093740	5870	5870	5870	5870	0
456	20241002	113900	17093740	5870	5870	5870	5870	0
457	20241002	113800	17093740	5870	5870	5870	5870	0
458	20241002	113700	17093740	5870	5870	5870	5870	0
459	20241002	113600	17093740	5870	5870	5870	5870	0
460	20241002	113500	17093740	5870	5870	5870	5870	0
461	20241002	113400	17093740	5870	5870	5870	5870	0
462	20241002	113300	17093740	5870	5870	5870	5870	0
463	20241002	113200	17093740	5870	5870	5870	5870	2
464	20241002	113100	17082000	5870	5870	5870	5870	0
465	20241002	113000	17082000	5870	5870	5870	5870	0
466	20241002	112900	17082000	5870	5870	5870	5870	0
467	20241002	112800	17082000	5870	5870	5870	5870	0
468	20241002	112700	17082000	5870	5870	5870	5870	0
469	20241002	112600	17082000	5870	5870	5870	5870	0
470	20241002	112500	17082000	5870	5870	5870	5870	0
471	20241002	112400	17082000	5870	5870	5870	5870	0
472	20241002	112300	17082000	5870	5870	5870	5870	50
473	20241002	112200	16788500	5870	5870	5870	5870	0
474	20241002	112100	16788500	5870	5870	5870	5870	0
475	20241002	112000	16788500	5870	5870	5870	5870	0
476	20241002	111900	16788500	5870	5870	5870	5870	0
477	20241002	111800	16788500	5870	5870	5870	5870	0
478	20241002	111700	16788500	5870	5870	5870	5870	0
479	20241002	111600	16788500	5870	5870	5870	5870	1
480	20241002	111500	16782630	5870	5870	5870	5870	0
481	20241002	111400	16782630	5870	5870	5870	5870	0
482	20241002	111300	16782630	5870	5870	5870	5870	0
483	20241002	111200	16782630	5870	5870	5870	5870	0
484	20241002	111100	16782630	5870	5870	5870	5870	0
485	20241002	111000	16782630	5870	5870	5870	5870	0
486	20241002	110900	16782630	5870	5870	5870	5870	0
487	20241002	110800	16782630	5870	5870	5870	5870	0
488	20241002	110700	16782630	5870	5870	5870	5870	0
489	20241002	110600	16782630	5870	5870	5870	5870	0
490	20241002	110500	16782630	5870	5870	5870	5870	0
491	20241002	110400	16782630	5870	5870	5870	5870	0
492	20241002	110300	16782630	5870	5870	5870	5870	0
493	20241002	110200	16782630	5870	5870	5870	5870	0
494	20241002	110100	16782630	5870	5870	5870	5870	0
495	20241002	110000	16782630	5870	5870	5870	5870	0
496	20241002	105900	16782630	5870	5870	5870	5870	1
497	20241002	105800	16776760	5870	5870	5870	5870	0
498	20241002	105700	16776760	5870	5870	5870	5870	0
499	20241002	105600	16776760	5870	5870	5870	5870	0
500	20241002	105500	16776760	5870	5870	5870	5870	1
501	20241002	105400	16770890	5870	5870	5870	5870	0
502	20241002	105300	16770890	5870	5870	5870	5870	0
503	20241002	105200	16770890	5870	5870	5870	5870	4
504	20241002	105100	16747410	5870	5870	5870	5870	0
505	20241002	105000	16747410	5870	5870	5870	5870	21
506	20241002	104900	16624140	5910	5910	5910	5910	0
507	20241002	104800	16624140	5910	5910	5910	5910	0
508	20241002	104700	16624140	5910	5910	5910	5910	0
509	20241002	104600	16624140	5910	5910	5910	5910	0
510	20241002	104500	16624140	5910	5910	5910	5910	0
511	20241002	104400	16624140	5910	5910	5910	5910	0
512	20241002	104300	16624140	5910	5910	5910	5910	0
513	20241002	104200	16624140	5910	5930	5930	5910	10
514	20241002	104100	16565020	5910	5910	5910	5910	0
515	20241002	104000	16565020	5910	5910	5910	5910	0
516	20241002	103900	16565020	5910	5910	5910	5910	0
517	20241002	103800	16565020	5910	5910	5910	5910	0
518	20241002	103700	16565020	5910	5910	5910	5910	4
519	20241002	103600	16541380	5910	5910	5910	5910	0
520	20241002	103500	16541380	5910	5910	5910	5910	1
521	20241002	103400	16535470	5860	5860	5860	5860	0
522	20241002	103300	16535470	5860	5860	5860	5860	0
523	20241002	103200	16535470	5860	5860	5860	5860	1
524	20241002	103100	16529610	5830	5830	5830	5830	0
525	20241002	103000	16529610	5830	5830	5830	5830	0
526	20241002	102900	16529610	5830	5830	5830	5830	0
527	20241002	102800	16529610	5830	5870	5870	5830	82
528	20241002	102700	16050880	5940	5940	5940	5940	0
529	20241002	102600	16050880	5940	5940	5940	5940	0
530	20241002	102500	16050880	5940	5940	5940	5940	0
531	20241002	102400	16050880	5940	5940	5940	5940	0
532	20241002	102300	16050880	5940	5940	5940	5940	0
533	20241002	102200	16050880	5940	5940	5940	5940	0
534	20241002	102100	16050880	5940	5940	5940	5940	0
535	20241002	102000	16050880	5940	5940	5940	5940	0
536	20241002	101900	16050880	5940	5940	5940	5940	0
537	20241002	101800	16050880	5940	5940	5940	5940	0
538	20241002	101700	16050880	5940	5890	5940	5890	500
539	20241002	101600	13085210	5890	5890	5890	5890	1
540	20241002	101500	13079320	5830	5830	5830	5830	0
541	20241002	101400	13079320	5830	5830	5830	5830	53
542	20241002	101300	12770330	5890	5890	5890	5890	0
543	20241002	101200	12770330	5890	5890	5890	5890	0
544	20241002	101100	12770330	5890	5890	5890	5890	0
545	20241002	101000	12770330	5890	5890	5890	5890	2
546	20241002	100900	12758550	5880	5820	5880	5820	397
547	20241002	100800	10447720	5830	5840	5840	5830	142
548	20241002	100700	9619540	5840	5840	5840	5840	0
549	20241002	100600	9619540	5840	5840	5840	5840	1
550	20241002	100500	9613700	5840	5840	5840	5840	0
551	20241002	100400	9613700	5840	5840	5840	5840	0
552	20241002	100300	9613700	5840	5840	5840	5840	0
553	20241002	100200	9613700	5840	5840	5840	5840	0
554	20241002	100100	9613700	5840	5840	5840	5840	1
555	20241002	100000	9607860	5840	5840	5840	5840	0
556	20241002	095900	9607860	5840	5840	5840	5840	0
557	20241002	095800	9607860	5840	5840	5840	5840	0
558	20241002	095700	9607860	5840	5840	5840	5840	0
559	20241002	095600	9607860	5840	5840	5840	5840	0
560	20241002	095500	9607860	5840	5840	5840	5840	1
561	20241002	095400	9602020	5850	5850	5850	5850	0
562	20241002	095300	9602020	5850	5850	5850	5850	100
563	20241002	095200	9017020	5850	5850	5850	5840	214
564	20241002	095100	7765140	5850	5850	5850	5850	0
565	20241002	095000	7765140	5850	5850	5850	5850	0
566	20241002	094900	7765140	5850	5870	5870	5850	98
567	20241002	094800	7189900	5870	5870	5870	5870	0
568	20241002	094700	7189900	5870	5870	5870	5870	0
569	20241002	094600	7189900	5870	5870	5870	5870	0
570	20241002	094500	7189900	5870	5870	5870	5870	0
571	20241002	094400	7189900	5870	5870	5870	5870	21
572	20241002	094300	7066630	5870	5870	5870	5870	0
573	20241002	094200	7066630	5870	5870	5870	5870	0
574	20241002	094100	7066630	5870	5870	5870	5870	0
575	20241002	094000	7066630	5870	5870	5870	5870	0
576	20241002	093900	7066630	5870	5870	5870	5870	130
577	20241002	093800	6303530	5850	5870	5870	5850	2
578	20241002	093700	6291810	5850	5850	5850	5850	0
579	20241002	093600	6291810	5850	5850	5850	5850	0
580	20241002	093500	6291810	5850	5850	5850	5850	0
581	20241002	093400	6291810	5850	5850	5850	5850	0
582	20241002	093300	6291810	5850	5850	5850	5850	1
583	20241002	093200	6285960	5870	5870	5870	5870	0
584	20241002	093100	6285960	5870	5870	5870	5870	0
585	20241002	093000	6285960	5870	5870	5870	5870	0
586	20241002	092900	6285960	5870	5870	5870	5870	0
587	20241002	092800	6285960	5870	5870	5870	5870	22
588	20241002	092700	6156820	5870	5870	5870	5870	4
589	20241002	092600	6133340	5900	5910	5910	5900	470
590	20241002	092500	3358610	5910	5910	5910	5910	0
591	20241002	092400	3358610	5910	5910	5910	5910	300
592	20241002	092300	1585610	5910	5910	5910	5910	0
593	20241002	092200	1585610	5910	5910	5910	5910	0
594	20241002	092100	1585610	5910	5920	5920	5910	7
595	20241002	092000	1544180	5920	5920	5920	5920	50
596	20241002	091900	1248180	5920	5920	5920	5920	0
597	20241002	091800	1248180	5920	5920	5920	5920	0
598	20241002	091700	1248180	5920	5920	5920	5920	0
599	20241002	091600	1248180	5920	5920	5920	5920	1
600	20241002	091500	1242260	5910	5910	5910	5910	0
601	20241002	091400	1242260	5910	5910	5910	5910	0
602	20241002	091300	1242260	5910	5910	5910	5910	0
603	20241002	091200	1242260	5910	5910	5910	5910	0
604	20241002	091100	1242260	5910	5910	5910	5910	10
605	20241002	091000	1183160	5910	5910	5910	5910	1
606	20241002	090900	1177250	5910	5910	5910	5910	170
607	20241002	090800	172550	5950	5950	5950	5950	0
608	20241002	090700	172550	5950	5950	5950	5950	0
609	20241002	090600	172550	5950	5950	5950	5950	0
610	20241002	090500	172550	5950	5950	5950	5950	0
611	20241002	090400	172550	5950	5950	5950	5950	0
612	20241002	090300	172550	5950	5950	5950	5950	0
613	20241002	090200	172550	5950	5950	5950	5950	0
614	20241002	090100	172550	5950	5950	5950	5950	0
615	20241002	090000	172550	5950	5950	5950	5950	29