KissMeData/067010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194600	16509780	2940	2940	2940	2940	1500
3	20241002	194500	16509780	2940	2940	2940	2940	0
4	20241002	194400	16509780	2940	2940	2940	2940	0
5	20241002	194300	16509780	2940	2940	2940	2940	0
6	20241002	194200	16509780	2940	2940	2940	2940	0
7	20241002	194100	16509780	2940	2940	2940	2940	0
8	20241002	194000	16509780	2940	2940	2940	2940	0
9	20241002	193900	16509780	2940	2940	2940	2940	0
10	20241002	193800	16509780	2940	2940	2940	2940	0
11	20241002	193700	16509780	2940	2940	2940	2940	0
12	20241002	193600	16509780	2940	2940	2940	2940	0
13	20241002	193500	16509780	2940	2940	2940	2940	0
14	20241002	193400	16509780	2940	2940	2940	2940	0
15	20241002	193300	16509780	2940	2940	2940	2940	0
16	20241002	193200	16509780	2940	2940	2940	2940	0
17	20241002	193100	16509780	2940	2940	2940	2940	0
18	20241002	193000	16509780	2940	2940	2940	2940	0
19	20241002	192900	16509780	2940	2940	2940	2940	0
20	20241002	192800	16509780	2940	2940	2940	2940	0
21	20241002	192700	16509780	2940	2940	2940	2940	0
22	20241002	192600	16509780	2940	2940	2940	2940	0
23	20241002	192500	16509780	2940	2940	2940	2940	0
24	20241002	192400	16509780	2940	2940	2940	2940	0
25	20241002	192300	16509780	2940	2940	2940	2940	0
26	20241002	192200	16509780	2940	2940	2940	2940	0
27	20241002	192100	16509780	2940	2940	2940	2940	0
28	20241002	192000	16509780	2940	2940	2940	2940	0
29	20241002	191900	16509780	2940	2940	2940	2940	0
30	20241002	191800	16509780	2940	2940	2940	2940	0
31	20241002	191700	16509780	2940	2940	2940	2940	0
32	20241002	191600	16509780	2940	2940	2940	2940	1500
33	20241002	191500	16509780	2940	2940	2940	2940	0
34	20241002	191400	16509780	2940	2940	2940	2940	0
35	20241002	191300	16509780	2940	2940	2940	2940	0
36	20241002	191200	16509780	2940	2940	2940	2940	0
37	20241002	191100	16509780	2940	2940	2940	2940	0
38	20241002	191000	16509780	2940	2940	2940	2940	0
39	20241002	190900	16509780	2940	2940	2940	2940	0
40	20241002	190800	16509780	2940	2940	2940	2940	0
41	20241002	190700	16509780	2940	2940	2940	2940	0
42	20241002	190600	16509780	2940	2940	2940	2940	0
43	20241002	190500	16509780	2940	2940	2940	2940	0
44	20241002	190400	16509780	2940	2940	2940	2940	0
45	20241002	190300	16509780	2940	2940	2940	2940	0
46	20241002	190200	16509780	2940	2940	2940	2940	0
47	20241002	190100	16509780	2940	2940	2940	2940	0
48	20241002	190000	16509780	2940	2940	2940	2940	0
49	20241002	185900	16509780	2940	2940	2940	2940	0
50	20241002	185800	16509780	2940	2940	2940	2940	0
51	20241002	185700	16509780	2940	2940	2940	2940	0
52	20241002	185600	16509780	2940	2940	2940	2940	0
53	20241002	185500	16509780	2940	2940	2940	2940	0
54	20241002	185400	16509780	2940	2940	2940	2940	0
55	20241002	185300	16509780	2940	2940	2940	2940	0
56	20241002	185200	16509780	2940	2940	2940	2940	0
57	20241002	185100	16509780	2940	2940	2940	2940	0
58	20241002	185000	16509780	2940	2940	2940	2940	0
59	20241002	184900	16509780	2940	2940	2940	2940	0
60	20241002	184800	16509780	2940	2940	2940	2940	0
61	20241002	184700	16509780	2940	2940	2940	2940	0
62	20241002	184600	16509780	2940	2940	2940	2940	1500
63	20241002	184500	16509780	2940	2940	2940	2940	0
64	20241002	184400	16509780	2940	2940	2940	2940	0
65	20241002	184300	16509780	2940	2940	2940	2940	0
66	20241002	184200	16509780	2940	2940	2940	2940	0
67	20241002	184100	16509780	2940	2940	2940	2940	0
68	20241002	184000	16509780	2940	2940	2940	2940	0
69	20241002	183900	16509780	2940	2940	2940	2940	0
70	20241002	183800	16509780	2940	2940	2940	2940	0
71	20241002	183700	16509780	2940	2940	2940	2940	0
72	20241002	183600	16509780	2940	2940	2940	2940	0
73	20241002	183500	16509780	2940	2940	2940	2940	0
74	20241002	183400	16509780	2940	2940	2940	2940	0
75	20241002	183300	16509780	2940	2940	2940	2940	0
76	20241002	183200	16509780	2940	2940	2940	2940	0
77	20241002	183100	16509780	2940	2940	2940	2940	0
78	20241002	183000	16509780	2940	2940	2940	2940	0
79	20241002	182900	16509780	2940	2940	2940	2940	0
80	20241002	182800	16509780	2940	2940	2940	2940	0
81	20241002	182700	16509780	2940	2940	2940	2940	0
82	20241002	182600	16509780	2940	2940	2940	2940	0
83	20241002	182500	16509780	2940	2940	2940	2940	0
84	20241002	182400	16509780	2940	2940	2940	2940	0
85	20241002	182300	16509780	2940	2940	2940	2940	0
86	20241002	182200	16509780	2940	2940	2940	2940	0
87	20241002	182100	16509780	2940	2940	2940	2940	0
88	20241002	182000	16509780	2940	2940	2940	2940	0
89	20241002	181900	16509780	2940	2940	2940	2940	0
90	20241002	181800	16509780	2940	2940	2940	2940	0
91	20241002	181700	16509780	2940	2940	2940	2940	0
92	20241002	181600	16509780	2940	2940	2940	2940	1500
93	20241002	181500	16509780	2940	2940	2940	2940	0
94	20241002	181400	16509780	2940	2940	2940	2940	0
95	20241002	181300	16509780	2940	2940	2940	2940	0
96	20241002	181200	16509780	2940	2940	2940	2940	0
97	20241002	181100	16509780	2940	2940	2940	2940	0
98	20241002	181000	16509780	2940	2940	2940	2940	0
99	20241002	180900	16509780	2940	2940	2940	2940	0
100	20241002	180800	16509780	2940	2940	2940	2940	0
101	20241002	180700	16509780	2940	2940	2940	2940	0
102	20241002	180600	16509780	2940	2940	2940	2940	0
103	20241002	180500	16509780	2940	2940	2940	2940	0
104	20241002	180400	16509780	2940	2940	2940	2940	0
105	20241002	180300	16509780	2940	2940	2940	2940	0
106	20241002	180200	16509780	2940	2940	2940	2940	0
107	20241002	180100	16509780	2940	2940	2940	2940	0
108	20241002	180000	16509780	2940	2940	2940	2940	0
109	20241002	175900	16509780	2940	2940	2940	2940	0
110	20241002	175800	16509780	2940	2940	2940	2940	0
111	20241002	175700	16509780	2940	2940	2940	2940	0
112	20241002	175600	16509780	2940	2940	2940	2940	0
113	20241002	175500	16509780	2940	2940	2940	2940	0
114	20241002	175400	16509780	2940	2940	2940	2940	0
115	20241002	175300	16509780	2940	2940	2940	2940	0
116	20241002	175200	16509780	2940	2940	2940	2940	0
117	20241002	175100	16509780	2940	2940	2940	2940	0
118	20241002	175000	16509780	2940	2940	2940	2940	0
119	20241002	174900	16509780	2940	2940	2940	2940	0
120	20241002	174800	16509780	2940	2940	2940	2940	0
121	20241002	174700	16509780	2940	2940	2940	2940	0
122	20241002	174600	16509780	2940	2940	2940	2940	1500
123	20241002	174500	16509780	2940	2940	2940	2940	0
124	20241002	174400	16509780	2940	2940	2940	2940	0
125	20241002	174300	16509780	2940	2940	2940	2940	0
126	20241002	174200	16509780	2940	2940	2940	2940	0
127	20241002	174100	16509780	2940	2940	2940	2940	0
128	20241002	174000	16509780	2940	2940	2940	2940	0
129	20241002	173900	16509780	2940	2940	2940	2940	0
130	20241002	173800	16509780	2940	2940	2940	2940	0
131	20241002	173700	16509780	2940	2940	2940	2940	0
132	20241002	173600	16509780	2940	2940	2940	2940	0
133	20241002	173500	16509780	2940	2940	2940	2940	0
134	20241002	173400	16509780	2940	2940	2940	2940	0
135	20241002	173300	16509780	2940	2940	2940	2940	0
136	20241002	173200	16509780	2940	2940	2940	2940	0
137	20241002	173100	16509780	2940	2940	2940	2940	0
138	20241002	173000	16509780	2940	2940	2940	2940	0
139	20241002	172900	16509780	2940	2940	2940	2940	0
140	20241002	172800	16509780	2940	2940	2940	2940	0
141	20241002	172700	16509780	2940	2940	2940	2940	0
142	20241002	172600	16509780	2940	2940	2940	2940	0
143	20241002	172500	16509780	2940	2940	2940	2940	0
144	20241002	172400	16509780	2940	2940	2940	2940	0
145	20241002	172300	16509780	2940	2940	2940	2940	0
146	20241002	172200	16509780	2940	2940	2940	2940	0
147	20241002	172100	16509780	2940	2940	2940	2940	0
148	20241002	172000	16509780	2940	2940	2940	2940	0
149	20241002	171900	16509780	2940	2940	2940	2940	0
150	20241002	171800	16509780	2940	2940	2940	2940	0
151	20241002	171700	16509780	2940	2940	2940	2940	0
152	20241002	171600	16509780	2940	2940	2940	2940	1500
153	20241002	171500	16509780	2940	2940	2940	2940	0
154	20241002	171400	16509780	2940	2940	2940	2940	0
155	20241002	171300	16509780	2940	2940	2940	2940	0
156	20241002	171200	16509780	2940	2940	2940	2940	0
157	20241002	171100	16509780	2940	2940	2940	2940	0
158	20241002	171000	16509780	2940	2940	2940	2940	0
159	20241002	170900	16509780	2940	2940	2940	2940	0
160	20241002	170800	16509780	2940	2940	2940	2940	0
161	20241002	170700	16509780	2940	2940	2940	2940	0
162	20241002	170600	16509780	2940	2940	2940	2940	0
163	20241002	170500	16509780	2940	2940	2940	2940	0
164	20241002	170400	16509780	2940	2940	2940	2940	0
165	20241002	170300	16509780	2940	2940	2940	2940	0
166	20241002	170200	16509780	2940	2940	2940	2940	0
167	20241002	170100	16509780	2940	2940	2940	2940	0
168	20241002	170000	16509780	2940	2940	2940	2940	0
169	20241002	165900	16509780	2940	2940	2940	2940	0
170	20241002	165800	16509780	2940	2940	2940	2940	0
171	20241002	165700	16509780	2940	2940	2940	2940	0
172	20241002	165600	16509780	2940	2940	2940	2940	0
173	20241002	165500	16509780	2940	2940	2940	2940	0
174	20241002	165400	16509780	2940	2940	2940	2940	0
175	20241002	165300	16509780	2940	2940	2940	2940	0
176	20241002	165200	16509780	2940	2940	2940	2940	0
177	20241002	165100	16509780	2940	2940	2940	2940	0
178	20241002	165000	16509780	2940	2940	2940	2940	0
179	20241002	164900	16509780	2940	2940	2940	2940	0
180	20241002	164800	16509780	2940	2940	2940	2940	0
181	20241002	164700	16509780	2940	2940	2940	2940	0
182	20241002	164600	16509780	2940	2940	2940	2940	1500
183	20241002	164500	16509780	2940	2940	2940	2940	0
184	20241002	164400	16509780	2940	2940	2940	2940	0
185	20241002	164300	16509780	2940	2940	2940	2940	0
186	20241002	164200	16509780	2940	2940	2940	2940	0
187	20241002	164100	16509780	2940	2940	2940	2940	0
188	20241002	164000	16509780	2940	2940	2940	2940	0
189	20241002	163900	16509780	2940	2940	2940	2940	0
190	20241002	163800	16509780	2940	2940	2940	2940	0
191	20241002	163700	16509780	2940	2940	2940	2940	0
192	20241002	163600	16509780	2940	2940	2940	2940	0
193	20241002	163500	16509780	2940	2940	2940	2940	0
194	20241002	163400	16509780	2940	2940	2940	2940	0
195	20241002	163300	16509780	2940	2940	2940	2940	0
196	20241002	163200	16509780	2940	2940	2940	2940	0
197	20241002	163100	16509780	2940	2940	2940	2940	0
198	20241002	163000	16509780	2940	2940	2940	2940	0
199	20241002	162900	16509780	2940	2940	2940	2940	0
200	20241002	162800	16509780	2940	2940	2940	2940	0
201	20241002	162700	16509780	2940	2940	2940	2940	0
202	20241002	162600	16509780	2940	2940	2940	2940	0
203	20241002	162500	16509780	2940	2940	2940	2940	0
204	20241002	162400	16509780	2940	2940	2940	2940	0
205	20241002	162300	16509780	2940	2940	2940	2940	0
206	20241002	162200	16509780	2940	2940	2940	2940	0
207	20241002	162100	16509780	2940	2940	2940	2940	0
208	20241002	162000	16509780	2940	2940	2940	2940	0
209	20241002	161900	16509780	2940	2940	2940	2940	0
210	20241002	161800	16509780	2940	2940	2940	2940	0
211	20241002	161700	16509780	2940	2940	2940	2940	0
212	20241002	161600	16509780	2940	2940	2940	2940	1500
213	20241002	161500	16509780	2940	2940	2940	2940	0
214	20241002	161400	16509780	2940	2940	2940	2940	0
215	20241002	161300	16509780	2940	2940	2940	2940	0
216	20241002	161200	16509780	2940	2940	2940	2940	0
217	20241002	161100	16509780	2940	2940	2940	2940	0
218	20241002	161000	16509780	2940	2940	2940	2940	0
219	20241002	160900	16509780	2940	2940	2940	2940	0
220	20241002	160800	16509780	2940	2940	2940	2940	0
221	20241002	160700	16509780	2940	2940	2940	2940	0
222	20241002	160600	16509780	2940	2940	2940	2940	0
223	20241002	160500	16509780	2940	2940	2940	2940	0
224	20241002	160400	16509780	2940	2940	2940	2940	0
225	20241002	160300	16509780	2940	2940	2940	2940	0
226	20241002	160200	16509780	2940	2940	2940	2940	0
227	20241002	160100	16509780	2940	2940	2940	2940	0
228	20241002	160000	16509780	2940	2940	2940	2940	0
229	20241002	155900	16509780	2940	2940	2940	2940	0
230	20241002	155800	16509780	2940	2940	2940	2940	0
231	20241002	155700	16509780	2940	2940	2940	2940	0
232	20241002	155600	16509780	2940	2940	2940	2940	0
233	20241002	155500	16509780	2940	2940	2940	2940	0
234	20241002	155400	16509780	2940	2940	2940	2940	0
235	20241002	155300	16509780	2940	2940	2940	2940	0
236	20241002	155200	16509780	2940	2940	2940	2940	0
237	20241002	155100	16509780	2940	2940	2940	2940	0
238	20241002	155000	16509780	2940	2940	2940	2940	0
239	20241002	154900	16509780	2940	2940	2940	2940	0
240	20241002	154800	16509780	2940	2940	2940	2940	0
241	20241002	154700	16509780	2940	2940	2940	2940	0
242	20241002	154600	16509780	2940	2940	2940	2940	1500
243	20241002	154500	16509780	2940	2940	2940	2940	0
244	20241002	154400	16509780	2940	2940	2940	2940	0
245	20241002	154300	16509780	2940	2940	2940	2940	0
246	20241002	154200	16509780	2940	2940	2940	2940	0
247	20241002	154100	16509780	2940	2940	2940	2940	0
248	20241002	154000	16509780	2940	2940	2940	2940	0
249	20241002	153900	16509780	2940	2940	2940	2940	0
250	20241002	153800	16509780	2940	2940	2940	2940	0
251	20241002	153700	16509780	2940	2940	2940	2940	0
252	20241002	153600	16509780	2940	2940	2940	2940	0
253	20241002	153500	16509780	2940	2940	2940	2940	0
254	20241002	153400	16509780	2940	2940	2940	2940	0
255	20241002	153300	16509780	2940	2940	2940	2940	0
256	20241002	153200	16509780	2940	2940	2940	2940	0
257	20241002	153100	16509780	2940	2940	2940	2940	0
258	20241002	153000	16509780	2940	2940	2940	2940	1500
259	20241002	152900	12099780	2940	2940	2940	2940	0
260	20241002	152800	12099780	2940	2940	2940	2940	0
261	20241002	152700	12099780	2940	2940	2940	2940	0
262	20241002	152600	12099780	2940	2940	2940	2940	0
263	20241002	152500	12099780	2940	2940	2940	2940	0
264	20241002	152400	12099780	2940	2940	2940	2940	0
265	20241002	152300	12099780	2940	2940	2940	2940	0
266	20241002	152200	12099780	2940	2940	2940	2940	0
267	20241002	152100	12099780	2940	2940	2940	2940	0
268	20241002	152000	12099780	2940	2940	2940	2940	0
269	20241002	151900	12099780	2940	2940	2940	2940	0
270	20241002	151800	12099780	2940	2940	2940	2940	0
271	20241002	151700	12099780	2940	2940	2940	2940	0
272	20241002	151600	12099780	2940	2940	2940	2940	0
273	20241002	151500	12099780	2940	2940	2940	2940	0
274	20241002	151400	12099780	2940	2940	2940	2940	0
275	20241002	151300	12099780	2940	2940	2940	2940	0
276	20241002	151200	12099780	2940	2920	2940	2915	404
277	20241002	151100	10920290	2940	2940	2940	2940	0
278	20241002	151000	10920290	2940	2940	2940	2940	0
279	20241002	150900	10920290	2940	2940	2940	2940	0
280	20241002	150800	10920290	2940	2940	2940	2940	0
281	20241002	150700	10920290	2940	2940	2940	2940	0
282	20241002	150600	10920290	2940	2940	2940	2940	0
283	20241002	150500	10920290	2940	2940	2940	2940	0
284	20241002	150400	10920290	2940	2940	2940	2940	0
285	20241002	150300	10920290	2940	2940	2940	2940	200
286	20241002	150200	10332290	2940	2940	2940	2940	0
287	20241002	150100	10332290	2940	2940	2940	2940	0
288	20241002	150000	10332290	2940	2940	2940	2940	0
289	20241002	145900	10332290	2940	2940	2940	2940	0
290	20241002	145800	10332290	2940	2940	2940	2940	0
291	20241002	145700	10332290	2940	2940	2940	2940	0
292	20241002	145600	10332290	2940	2940	2940	2940	0
293	20241002	145500	10332290	2940	2940	2940	2940	0
294	20241002	145400	10332290	2940	2940	2940	2940	0
295	20241002	145300	10332290	2940	2940	2940	2940	0
296	20241002	145200	10332290	2940	2940	2940	2940	0
297	20241002	145100	10332290	2940	2940	2940	2940	10
298	20241002	145000	10302890	2940	2940	2940	2940	0
299	20241002	144900	10302890	2940	2935	2940	2935	340
300	20241002	144800	9304060	2940	2940	2940	2940	0
301	20241002	144700	9304060	2940	2940	2940	2940	0
302	20241002	144600	9304060	2940	2940	2940	2940	0
303	20241002	144500	9304060	2940	2940	2940	2940	0
304	20241002	144400	9304060	2940	2940	2940	2940	0
305	20241002	144300	9304060	2940	2940	2940	2940	0
306	20241002	144200	9304060	2940	2940	2940	2940	0
307	20241002	144100	9304060	2940	2940	2940	2940	0
308	20241002	144000	9304060	2940	2940	2940	2940	0
309	20241002	143900	9304060	2940	2940	2940	2940	0
310	20241002	143800	9304060	2940	2940	2940	2940	0
311	20241002	143700	9304060	2940	2940	2940	2940	0
312	20241002	143600	9304060	2940	2940	2940	2940	0
313	20241002	143500	9304060	2940	2940	2940	2940	0
314	20241002	143400	9304060	2940	2940	2940	2940	0
315	20241002	143300	9304060	2940	2940	2940	2940	0
316	20241002	143200	9304060	2940	2940	2940	2940	0
317	20241002	143100	9304060	2940	2940	2940	2940	0
318	20241002	143000	9304060	2940	2940	2940	2940	0
319	20241002	142900	9304060	2940	2940	2940	2940	0
320	20241002	142800	9304060	2940	2940	2940	2940	0
321	20241002	142700	9304060	2940	2940	2940	2940	0
322	20241002	142600	9304060	2940	2940	2940	2940	102
323	20241002	142500	9004180	2940	2940	2940	2940	0
324	20241002	142400	9004180	2940	2940	2940	2940	0
325	20241002	142300	9004180	2940	2940	2940	2940	3
326	20241002	142200	8995360	2940	2940	2940	2940	0
327	20241002	142100	8995360	2940	2940	2940	2940	0
328	20241002	142000	8995360	2940	2940	2940	2940	0
329	20241002	141900	8995360	2940	2940	2940	2940	0
330	20241002	141800	8995360	2940	2940	2940	2940	0
331	20241002	141700	8995360	2940	2940	2940	2940	0
332	20241002	141600	8995360	2940	2940	2940	2940	0
333	20241002	141500	8995360	2940	2940	2940	2940	0
334	20241002	141400	8995360	2940	2940	2940	2940	0
335	20241002	141300	8995360	2940	2940	2940	2940	0
336	20241002	141200	8995360	2940	2940	2940	2940	0
337	20241002	141100	8995360	2940	2940	2940	2940	0
338	20241002	141000	8995360	2940	2940	2940	2940	0
339	20241002	140900	8995360	2940	2940	2940	2940	0
340	20241002	140800	8995360	2940	2940	2940	2940	0
341	20241002	140700	8995360	2940	2940	2940	2940	0
342	20241002	140600	8995360	2940	2940	2940	2940	0
343	20241002	140500	8995360	2940	2940	2940	2940	0
344	20241002	140400	8995360	2940	2940	2940	2940	0
345	20241002	140300	8995360	2940	2940	2940	2940	0
346	20241002	140200	8995360	2940	2940	2940	2940	0
347	20241002	140100	8995360	2940	2940	2940	2940	0
348	20241002	140000	8995360	2940	2940	2940	2940	0
349	20241002	135900	8995360	2940	2940	2940	2940	0
350	20241002	135800	8995360	2940	2940	2940	2940	0
351	20241002	135700	8995360	2940	2940	2940	2940	0
352	20241002	135600	8995360	2940	2940	2940	2940	0
353	20241002	135500	8995360	2940	2940	2940	2940	0
354	20241002	135400	8995360	2940	2940	2940	2940	0
355	20241002	135300	8995360	2940	2940	2940	2940	0
356	20241002	135200	8995360	2940	2940	2940	2940	0
357	20241002	135100	8995360	2940	2940	2940	2940	0
358	20241002	135000	8995360	2940	2940	2940	2940	0
359	20241002	134900	8995360	2940	2940	2940	2940	0
360	20241002	134800	8995360	2940	2940	2940	2940	0
361	20241002	134700	8995360	2940	2940	2940	2940	0
362	20241002	134600	8995360	2940	2940	2940	2940	0
363	20241002	134500	8995360	2940	2940	2940	2940	0
364	20241002	134400	8995360	2940	2940	2940	2940	0
365	20241002	134300	8995360	2940	2940	2940	2940	0
366	20241002	134200	8995360	2940	2940	2940	2940	0
367	20241002	134100	8995360	2940	2940	2940	2940	0
368	20241002	134000	8995360	2940	2940	2940	2940	0
369	20241002	133900	8995360	2940	2940	2940	2940	0
370	20241002	133800	8995360	2940	2940	2940	2940	0
371	20241002	133700	8995360	2940	2940	2940	2940	0
372	20241002	133600	8995360	2940	2940	2940	2940	0
373	20241002	133500	8995360	2940	2940	2940	2940	0
374	20241002	133400	8995360	2940	2940	2940	2940	0
375	20241002	133300	8995360	2940	2940	2940	2940	0
376	20241002	133200	8995360	2940	2940	2940	2940	0
377	20241002	133100	8995360	2940	2940	2940	2940	0
378	20241002	133000	8995360	2940	2940	2940	2940	0
379	20241002	132900	8995360	2940	2940	2940	2940	500
380	20241002	132800	7525360	2940	2940	2940	2940	0
381	20241002	132700	7525360	2940	2940	2940	2940	0
382	20241002	132600	7525360	2940	2940	2940	2940	0
383	20241002	132500	7525360	2940	2940	2940	2940	0
384	20241002	132400	7525360	2940	2940	2940	2940	0
385	20241002	132300	7525360	2940	2940	2940	2940	0
386	20241002	132200	7525360	2940	2940	2940	2940	0
387	20241002	132100	7525360	2940	2940	2940	2940	0
388	20241002	132000	7525360	2940	2940	2940	2940	0
389	20241002	131900	7525360	2940	2940	2940	2940	0
390	20241002	131800	7525360	2940	2940	2940	2940	0
391	20241002	131700	7525360	2940	2940	2940	2940	0
392	20241002	131600	7525360	2940	2940	2940	2940	0
393	20241002	131500	7525360	2940	2940	2940	2940	0
394	20241002	131400	7525360	2940	2940	2940	2940	0
395	20241002	131300	7525360	2940	2940	2940	2940	0
396	20241002	131200	7525360	2940	2940	2940	2940	2
397	20241002	131100	7519480	2920	2920	2920	2920	0
398	20241002	131000	7519480	2920	2920	2920	2920	0
399	20241002	130900	7519480	2920	2920	2920	2920	0
400	20241002	130800	7519480	2920	2920	2920	2920	0
401	20241002	130700	7519480	2920	2920	2920	2920	0
402	20241002	130600	7519480	2920	2920	2920	2920	0
403	20241002	130500	7519480	2920	2920	2920	2920	0
404	20241002	130400	7519480	2920	2920	2920	2920	0
405	20241002	130300	7519480	2920	2920	2920	2920	0
406	20241002	130200	7519480	2920	2920	2920	2920	0
407	20241002	130100	7519480	2920	2920	2920	2920	0
408	20241002	130000	7519480	2920	2920	2920	2920	11
409	20241002	125900	7487360	2920	2920	2920	2920	0
410	20241002	125800	7487360	2920	2920	2920	2920	0
411	20241002	125700	7487360	2920	2920	2920	2920	0
412	20241002	125600	7487360	2920	2920	2920	2920	0
413	20241002	125500	7487360	2920	2920	2920	2920	0
414	20241002	125400	7487360	2920	2920	2920	2920	0
415	20241002	125300	7487360	2920	2920	2920	2920	0
416	20241002	125200	7487360	2920	2920	2920	2920	0
417	20241002	125100	7487360	2920	2920	2920	2920	0
418	20241002	125000	7487360	2920	2920	2920	2920	0
419	20241002	124900	7487360	2920	2920	2920	2920	0
420	20241002	124800	7487360	2920	2920	2920	2920	0
421	20241002	124700	7487360	2920	2920	2920	2920	0
422	20241002	124600	7487360	2920	2920	2920	2920	0
423	20241002	124500	7487360	2920	2920	2920	2920	0
424	20241002	124400	7487360	2920	2920	2920	2920	0
425	20241002	124300	7487360	2920	2920	2920	2920	0
426	20241002	124200	7487360	2920	2920	2920	2920	0
427	20241002	124100	7487360	2920	2920	2920	2920	0
428	20241002	124000	7487360	2920	2920	2920	2920	36
429	20241002	123900	7382240	2920	2920	2920	2920	0
430	20241002	123800	7382240	2920	2920	2920	2920	0
431	20241002	123700	7382240	2920	2920	2920	2920	0
432	20241002	123600	7382240	2920	2920	2920	2920	10
433	20241002	123500	7353040	2920	2920	2920	2920	0
434	20241002	123400	7353040	2920	2920	2920	2920	0
435	20241002	123300	7353040	2920	2920	2920	2920	0
436	20241002	123200	7353040	2920	2920	2920	2920	0
437	20241002	123100	7353040	2920	2920	2920	2920	0
438	20241002	123000	7353040	2920	2920	2920	2920	2
439	20241002	122900	7347200	2915	2915	2915	2915	0
440	20241002	122800	7347200	2915	2915	2915	2915	0
441	20241002	122700	7347200	2915	2915	2915	2915	0
442	20241002	122600	7347200	2915	2915	2915	2915	0
443	20241002	122500	7347200	2915	2915	2915	2915	0
444	20241002	122400	7347200	2915	2915	2915	2915	0
445	20241002	122300	7347200	2915	2915	2915	2915	0
446	20241002	122200	7347200	2915	2915	2915	2915	0
447	20241002	122100	7347200	2915	2915	2915	2915	0
448	20241002	122000	7347200	2915	2915	2915	2915	0
449	20241002	121900	7347200	2915	2915	2915	2915	0
450	20241002	121800	7347200	2915	2915	2915	2915	0
451	20241002	121700	7347200	2915	2915	2915	2915	0
452	20241002	121600	7347200	2915	2915	2915	2915	0
453	20241002	121500	7347200	2915	2915	2915	2915	0
454	20241002	121400	7347200	2915	2915	2915	2915	0
455	20241002	121300	7347200	2915	2915	2915	2915	0
456	20241002	121200	7347200	2915	2915	2915	2915	0
457	20241002	121100	7347200	2915	2915	2915	2915	0
458	20241002	121000	7347200	2915	2915	2915	2915	0
459	20241002	120900	7347200	2915	2915	2915	2915	0
460	20241002	120800	7347200	2915	2915	2915	2915	0
461	20241002	120700	7347200	2915	2915	2915	2915	153
462	20241002	120600	6901205	2915	2915	2915	2915	0
463	20241002	120500	6901205	2915	2915	2915	2915	0
464	20241002	120400	6901205	2915	2915	2915	2915	0
465	20241002	120300	6901205	2915	2915	2915	2915	0
466	20241002	120200	6901205	2915	2915	2915	2915	0
467	20241002	120100	6901205	2915	2915	2915	2915	0
468	20241002	120000	6901205	2915	2915	2915	2915	0
469	20241002	115900	6901205	2915	2915	2915	2915	0
470	20241002	115800	6901205	2915	2915	2915	2915	0
471	20241002	115700	6901205	2915	2915	2915	2915	0
472	20241002	115600	6901205	2915	2915	2915	2915	0
473	20241002	115500	6901205	2915	2915	2915	2915	0
474	20241002	115400	6901205	2915	2915	2915	2915	0
475	20241002	115300	6901205	2915	2915	2915	2915	0
476	20241002	115200	6901205	2915	2915	2915	2915	0
477	20241002	115100	6901205	2915	2915	2915	2915	0
478	20241002	115000	6901205	2915	2915	2915	2915	0
479	20241002	114900	6901205	2915	2915	2915	2915	0
480	20241002	114800	6901205	2915	2915	2915	2915	0
481	20241002	114700	6901205	2915	2915	2915	2915	0
482	20241002	114600	6901205	2915	2915	2915	2915	0
483	20241002	114500	6901205	2915	2915	2915	2915	0
484	20241002	114400	6901205	2915	2915	2915	2915	0
485	20241002	114300	6901205	2915	2915	2915	2915	0
486	20241002	114200	6901205	2915	2915	2915	2915	0
487	20241002	114100	6901205	2915	2915	2915	2915	0
488	20241002	114000	6901205	2915	2915	2915	2915	0
489	20241002	113900	6901205	2915	2915	2915	2915	0
490	20241002	113800	6901205	2915	2915	2915	2915	0
491	20241002	113700	6901205	2915	2915	2915	2915	0
492	20241002	113600	6901205	2915	2915	2915	2915	0
493	20241002	113500	6901205	2915	2915	2915	2915	0
494	20241002	113400	6901205	2915	2915	2915	2915	0
495	20241002	113300	6901205	2915	2915	2915	2915	0
496	20241002	113200	6901205	2915	2915	2915	2915	0
497	20241002	113100	6901205	2915	2915	2915	2915	0
498	20241002	113000	6901205	2915	2915	2915	2915	0
499	20241002	112900	6901205	2915	2915	2915	2915	0
500	20241002	112800	6901205	2915	2915	2915	2915	0
501	20241002	112700	6901205	2915	2915	2915	2915	0
502	20241002	112600	6901205	2915	2915	2915	2915	0
503	20241002	112500	6901205	2915	2915	2915	2915	0
504	20241002	112400	6901205	2915	2915	2915	2915	0
505	20241002	112300	6901205	2915	2915	2915	2915	0
506	20241002	112200	6901205	2915	2915	2915	2915	0
507	20241002	112100	6901205	2915	2915	2915	2915	0
508	20241002	112000	6901205	2915	2915	2915	2915	0
509	20241002	111900	6901205	2915	2915	2915	2915	0
510	20241002	111800	6901205	2915	2915	2915	2915	0
511	20241002	111700	6901205	2915	2915	2915	2915	0
512	20241002	111600	6901205	2915	2915	2915	2915	0
513	20241002	111500	6901205	2915	2915	2915	2915	100
514	20241002	111400	6609705	2910	2910	2910	2910	0
515	20241002	111300	6609705	2910	2910	2910	2910	0
516	20241002	111200	6609705	2910	2910	2910	2910	0
517	20241002	111100	6609705	2910	2910	2910	2910	0
518	20241002	111000	6609705	2910	2910	2910	2910	0
519	20241002	110900	6609705	2910	2910	2910	2910	0
520	20241002	110800	6609705	2910	2910	2910	2910	0
521	20241002	110700	6609705	2910	2910	2910	2910	0
522	20241002	110600	6609705	2910	2910	2910	2910	0
523	20241002	110500	6609705	2910	2910	2910	2910	0
524	20241002	110400	6609705	2910	2910	2910	2910	0
525	20241002	110300	6609705	2910	2910	2910	2910	0
526	20241002	110200	6609705	2910	2910	2910	2910	0
527	20241002	110100	6609705	2910	2910	2910	2910	0
528	20241002	110000	6609705	2910	2910	2910	2910	0
529	20241002	105900	6609705	2910	2910	2910	2910	0
530	20241002	105800	6609705	2910	2910	2910	2910	0
531	20241002	105700	6609705	2910	2910	2910	2910	0
532	20241002	105600	6609705	2910	2910	2910	2910	0
533	20241002	105500	6609705	2910	2910	2910	2910	0
534	20241002	105400	6609705	2910	2910	2910	2910	0
535	20241002	105300	6609705	2910	2910	2910	2910	0
536	20241002	105200	6609705	2910	2910	2910	2910	0
537	20241002	105100	6609705	2910	2910	2910	2910	0
538	20241002	105000	6609705	2910	2910	2910	2910	0
539	20241002	104900	6609705	2910	2910	2910	2910	1
540	20241002	104800	6606795	2910	2910	2910	2910	0
541	20241002	104700	6606795	2910	2910	2910	2910	0
542	20241002	104600	6606795	2910	2910	2910	2910	0
543	20241002	104500	6606795	2910	2910	2910	2910	0
544	20241002	104400	6606795	2910	2910	2910	2910	0
545	20241002	104300	6606795	2910	2910	2910	2910	0
546	20241002	104200	6606795	2910	2910	2910	2910	0
547	20241002	104100	6606795	2910	2910	2910	2910	0
548	20241002	104000	6606795	2910	2910	2910	2910	0
549	20241002	103900	6606795	2910	2910	2910	2910	0
550	20241002	103800	6606795	2910	2910	2910	2910	0
551	20241002	103700	6606795	2910	2910	2910	2910	0
552	20241002	103600	6606795	2910	2910	2910	2910	0
553	20241002	103500	6606795	2910	2910	2910	2910	169
554	20241002	103400	6115005	2890	2890	2890	2890	0
555	20241002	103300	6115005	2890	2890	2890	2890	0
556	20241002	103200	6115005	2890	2890	2890	2890	60
557	20241002	103100	5941605	2910	2910	2910	2910	0
558	20241002	103000	5941605	2910	2910	2910	2910	0
559	20241002	102900	5941605	2910	2910	2910	2910	0
560	20241002	102800	5941605	2910	2910	2910	2910	0
561	20241002	102700	5941605	2910	2910	2910	2910	0
562	20241002	102600	5941605	2910	2910	2910	2910	0
563	20241002	102500	5941605	2910	2910	2910	2910	0
564	20241002	102400	5941605	2910	2910	2910	2910	0
565	20241002	102300	5941605	2910	2910	2910	2910	0
566	20241002	102200	5941605	2910	2910	2910	2910	0
567	20241002	102100	5941605	2910	2910	2910	2910	0
568	20241002	102000	5941605	2910	2910	2910	2910	0
569	20241002	101900	5941605	2910	2910	2910	2910	0
570	20241002	101800	5941605	2910	2910	2910	2910	0
571	20241002	101700	5941605	2910	2910	2910	2910	0
572	20241002	101600	5941605	2910	2910	2910	2910	0
573	20241002	101500	5941605	2910	2910	2910	2910	0
574	20241002	101400	5941605	2910	2910	2910	2910	0
575	20241002	101300	5941605	2910	2910	2910	2910	0
576	20241002	101200	5941605	2910	2910	2910	2910	0
577	20241002	101100	5941605	2910	2910	2910	2910	0
578	20241002	101000	5941605	2910	2910	2910	2910	0
579	20241002	100900	5941605	2910	2910	2910	2910	0
580	20241002	100800	5941605	2910	2910	2910	2910	0
581	20241002	100700	5941605	2910	2910	2910	2910	0
582	20241002	100600	5941605	2910	2910	2910	2910	0
583	20241002	100500	5941605	2910	2910	2910	2910	0
584	20241002	100400	5941605	2910	2910	2910	2910	0
585	20241002	100300	5941605	2910	2910	2910	2910	0
586	20241002	100200	5941605	2910	2910	2910	2910	0
587	20241002	100100	5941605	2910	2910	2910	2910	0
588	20241002	100000	5941605	2910	2910	2910	2910	0
589	20241002	095900	5941605	2910	2910	2910	2910	0
590	20241002	095800	5941605	2910	2910	2910	2910	0
591	20241002	095700	5941605	2910	2910	2910	2910	0
592	20241002	095600	5941605	2910	2910	2910	2910	0
593	20241002	095500	5941605	2910	2910	2910	2910	0
594	20241002	095400	5941605	2910	2910	2910	2910	0
595	20241002	095300	5941605	2910	2910	2910	2910	0
596	20241002	095200	5941605	2910	2910	2910	2910	0
597	20241002	095100	5941605	2910	2910	2910	2910	0
598	20241002	095000	5941605	2910	2910	2910	2910	0
599	20241002	094900	5941605	2910	2910	2910	2910	0
600	20241002	094800	5941605	2910	2910	2910	2910	0
601	20241002	094700	5941605	2910	2910	2910	2910	0
602	20241002	094600	5941605	2910	2910	2910	2910	0
603	20241002	094500	5941605	2910	2910	2910	2910	0
604	20241002	094400	5941605	2910	2910	2910	2910	5
605	20241002	094300	5927055	2890	2890	2890	2890	0
606	20241002	094200	5927055	2890	2890	2890	2890	0
607	20241002	094100	5927055	2890	2890	2890	2890	0
608	20241002	094000	5927055	2890	2890	2890	2890	0
609	20241002	093900	5927055	2890	2890	2890	2890	0
610	20241002	093800	5927055	2890	2890	2890	2890	0
611	20241002	093700	5927055	2890	2890	2890	2890	91
612	20241002	093600	5664065	2890	2890	2890	2890	0
613	20241002	093500	5664065	2890	2890	2890	2890	10
614	20241002	093400	5635165	2890	2910	2910	2890	1049
615	20241002	093300	2603475	2890	2890	2890	2890	0
616	20241002	093200	2603475	2890	2890	2890	2890	0
617	20241002	093100	2603475	2890	2890	2890	2890	2
618	20241002	093000	2597695	2895	2895	2895	2895	0
619	20241002	092900	2597695	2895	2895	2895	2895	0
620	20241002	092800	2597695	2895	2895	2895	2895	117
621	20241002	092700	2258980	2895	2895	2895	2895	0
622	20241002	092600	2258980	2895	2895	2895	2895	300
623	20241002	092500	1390480	2895	2895	2895	2895	0
624	20241002	092400	1390480	2895	2895	2895	2895	0
625	20241002	092300	1390480	2895	2895	2895	2895	0
626	20241002	092200	1390480	2895	2895	2895	2895	0
627	20241002	092100	1390480	2895	2895	2895	2895	0
628	20241002	092000	1390480	2895	2895	2895	2895	0
629	20241002	091900	1390480	2895	2895	2895	2895	0
630	20241002	091800	1390480	2895	2895	2895	2895	0
631	20241002	091700	1390480	2895	2895	2895	2895	0
632	20241002	091600	1390480	2895	2895	2895	2895	0
633	20241002	091500	1390480	2895	2895	2895	2895	0
634	20241002	091400	1390480	2895	2895	2895	2895	0
635	20241002	091300	1390480	2895	2895	2895	2895	0
636	20241002	091200	1390480	2895	2895	2895	2895	0
637	20241002	091100	1390480	2895	2895	2895	2895	0
638	20241002	091000	1390480	2895	2895	2895	2895	0
639	20241002	090900	1390480	2895	2900	2900	2895	132
640	20241002	090800	1008100	2930	2930	2930	2930	0
641	20241002	090700	1008100	2930	2930	2930	2930	0
642	20241002	090600	1008100	2930	2930	2930	2930	0
643	20241002	090500	1008100	2930	2930	2930	2930	0
644	20241002	090400	1008100	2930	2930	2930	2930	0
645	20241002	090300	1008100	2930	2900	2930	2900	35
646	20241002	090200	905580	2930	2930	2930	2930	0
647	20241002	090100	905580	2930	2930	2930	2930	0
648	20241002	090000	905580	2930	2960	2960	2930	306