KissMeData/187220/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203300	56191005	2945	2945	2945	2945	266
3	20241002	203200	56191005	2945	2945	2945	2945	0
4	20241002	203100	56191005	2945	2945	2945	2945	0
5	20241002	203000	56191005	2945	2945	2945	2945	0
6	20241002	202900	56191005	2945	2945	2945	2945	0
7	20241002	202800	56191005	2945	2945	2945	2945	0
8	20241002	202700	56191005	2945	2945	2945	2945	0
9	20241002	202600	56191005	2945	2945	2945	2945	0
10	20241002	202500	56191005	2945	2945	2945	2945	0
11	20241002	202400	56191005	2945	2945	2945	2945	0
12	20241002	202300	56191005	2945	2945	2945	2945	0
13	20241002	202200	56191005	2945	2945	2945	2945	0
14	20241002	202100	56191005	2945	2945	2945	2945	0
15	20241002	202000	56191005	2945	2945	2945	2945	0
16	20241002	201900	56191005	2945	2945	2945	2945	0
17	20241002	201800	56191005	2945	2945	2945	2945	0
18	20241002	201700	56191005	2945	2945	2945	2945	0
19	20241002	201600	56191005	2945	2945	2945	2945	0
20	20241002	201500	56191005	2945	2945	2945	2945	0
21	20241002	201400	56191005	2945	2945	2945	2945	0
22	20241002	201300	56191005	2945	2945	2945	2945	0
23	20241002	201200	56191005	2945	2945	2945	2945	0
24	20241002	201100	56191005	2945	2945	2945	2945	0
25	20241002	201000	56191005	2945	2945	2945	2945	0
26	20241002	200900	56191005	2945	2945	2945	2945	0
27	20241002	200800	56191005	2945	2945	2945	2945	0
28	20241002	200700	56191005	2945	2945	2945	2945	0
29	20241002	200600	56191005	2945	2945	2945	2945	0
30	20241002	200500	56191005	2945	2945	2945	2945	0
31	20241002	200400	56191005	2945	2945	2945	2945	0
32	20241002	200300	56191005	2945	2945	2945	2945	266
33	20241002	200200	56191005	2945	2945	2945	2945	0
34	20241002	200100	56191005	2945	2945	2945	2945	0
35	20241002	200000	56191005	2945	2945	2945	2945	0
36	20241002	195900	56191005	2945	2945	2945	2945	0
37	20241002	195800	56191005	2945	2945	2945	2945	0
38	20241002	195700	56191005	2945	2945	2945	2945	0
39	20241002	195600	56191005	2945	2945	2945	2945	0
40	20241002	195500	56191005	2945	2945	2945	2945	0
41	20241002	195400	56191005	2945	2945	2945	2945	0
42	20241002	195300	56191005	2945	2945	2945	2945	0
43	20241002	195200	56191005	2945	2945	2945	2945	0
44	20241002	195100	56191005	2945	2945	2945	2945	0
45	20241002	195000	56191005	2945	2945	2945	2945	0
46	20241002	194900	56191005	2945	2945	2945	2945	0
47	20241002	194800	56191005	2945	2945	2945	2945	0
48	20241002	194700	56191005	2945	2945	2945	2945	0
49	20241002	194600	56191005	2945	2945	2945	2945	0
50	20241002	194500	56191005	2945	2945	2945	2945	0
51	20241002	194400	56191005	2945	2945	2945	2945	0
52	20241002	194300	56191005	2945	2945	2945	2945	0
53	20241002	194200	56191005	2945	2945	2945	2945	0
54	20241002	194100	56191005	2945	2945	2945	2945	0
55	20241002	194000	56191005	2945	2945	2945	2945	0
56	20241002	193900	56191005	2945	2945	2945	2945	0
57	20241002	193800	56191005	2945	2945	2945	2945	0
58	20241002	193700	56191005	2945	2945	2945	2945	0
59	20241002	193600	56191005	2945	2945	2945	2945	0
60	20241002	193500	56191005	2945	2945	2945	2945	0
61	20241002	193400	56191005	2945	2945	2945	2945	0
62	20241002	193300	56191005	2945	2945	2945	2945	266
63	20241002	193200	56191005	2945	2945	2945	2945	0
64	20241002	193100	56191005	2945	2945	2945	2945	0
65	20241002	193000	56191005	2945	2945	2945	2945	0
66	20241002	192900	56191005	2945	2945	2945	2945	0
67	20241002	192800	56191005	2945	2945	2945	2945	0
68	20241002	192700	56191005	2945	2945	2945	2945	0
69	20241002	192600	56191005	2945	2945	2945	2945	0
70	20241002	192500	56191005	2945	2945	2945	2945	0
71	20241002	192400	56191005	2945	2945	2945	2945	0
72	20241002	192300	56191005	2945	2945	2945	2945	0
73	20241002	192200	56191005	2945	2945	2945	2945	0
74	20241002	192100	56191005	2945	2945	2945	2945	0
75	20241002	192000	56191005	2945	2945	2945	2945	0
76	20241002	191900	56191005	2945	2945	2945	2945	0
77	20241002	191800	56191005	2945	2945	2945	2945	0
78	20241002	191700	56191005	2945	2945	2945	2945	0
79	20241002	191600	56191005	2945	2945	2945	2945	0
80	20241002	191500	56191005	2945	2945	2945	2945	0
81	20241002	191400	56191005	2945	2945	2945	2945	0
82	20241002	191300	56191005	2945	2945	2945	2945	0
83	20241002	191200	56191005	2945	2945	2945	2945	0
84	20241002	191100	56191005	2945	2945	2945	2945	0
85	20241002	191000	56191005	2945	2945	2945	2945	0
86	20241002	190900	56191005	2945	2945	2945	2945	0
87	20241002	190800	56191005	2945	2945	2945	2945	0
88	20241002	190700	56191005	2945	2945	2945	2945	0
89	20241002	190600	56191005	2945	2945	2945	2945	0
90	20241002	190500	56191005	2945	2945	2945	2945	0
91	20241002	190400	56191005	2945	2945	2945	2945	0
92	20241002	190300	56191005	2945	2945	2945	2945	266
93	20241002	190200	56191005	2945	2945	2945	2945	0
94	20241002	190100	56191005	2945	2945	2945	2945	0
95	20241002	190000	56191005	2945	2945	2945	2945	0
96	20241002	185900	56191005	2945	2945	2945	2945	0
97	20241002	185800	56191005	2945	2945	2945	2945	0
98	20241002	185700	56191005	2945	2945	2945	2945	0
99	20241002	185600	56191005	2945	2945	2945	2945	0
100	20241002	185500	56191005	2945	2945	2945	2945	0
101	20241002	185400	56191005	2945	2945	2945	2945	0
102	20241002	185300	56191005	2945	2945	2945	2945	0
103	20241002	185200	56191005	2945	2945	2945	2945	0
104	20241002	185100	56191005	2945	2945	2945	2945	0
105	20241002	185000	56191005	2945	2945	2945	2945	0
106	20241002	184900	56191005	2945	2945	2945	2945	0
107	20241002	184800	56191005	2945	2945	2945	2945	0
108	20241002	184700	56191005	2945	2945	2945	2945	0
109	20241002	184600	56191005	2945	2945	2945	2945	0
110	20241002	184500	56191005	2945	2945	2945	2945	0
111	20241002	184400	56191005	2945	2945	2945	2945	0
112	20241002	184300	56191005	2945	2945	2945	2945	0
113	20241002	184200	56191005	2945	2945	2945	2945	0
114	20241002	184100	56191005	2945	2945	2945	2945	0
115	20241002	184000	56191005	2945	2945	2945	2945	0
116	20241002	183900	56191005	2945	2945	2945	2945	0
117	20241002	183800	56191005	2945	2945	2945	2945	0
118	20241002	183700	56191005	2945	2945	2945	2945	0
119	20241002	183600	56191005	2945	2945	2945	2945	0
120	20241002	183500	56191005	2945	2945	2945	2945	0
121	20241002	183400	56191005	2945	2945	2945	2945	0
122	20241002	183300	56191005	2945	2945	2945	2945	266
123	20241002	183200	56191005	2945	2945	2945	2945	0
124	20241002	183100	56191005	2945	2945	2945	2945	0
125	20241002	183000	56191005	2945	2945	2945	2945	0
126	20241002	182900	56191005	2945	2945	2945	2945	0
127	20241002	182800	56191005	2945	2945	2945	2945	0
128	20241002	182700	56191005	2945	2945	2945	2945	0
129	20241002	182600	56191005	2945	2945	2945	2945	0
130	20241002	182500	56191005	2945	2945	2945	2945	0
131	20241002	182400	56191005	2945	2945	2945	2945	0
132	20241002	182300	56191005	2945	2945	2945	2945	0
133	20241002	182200	56191005	2945	2945	2945	2945	0
134	20241002	182100	56191005	2945	2945	2945	2945	0
135	20241002	182000	56191005	2945	2945	2945	2945	0
136	20241002	181900	56191005	2945	2945	2945	2945	0
137	20241002	181800	56191005	2945	2945	2945	2945	0
138	20241002	181700	56191005	2945	2945	2945	2945	0
139	20241002	181600	56191005	2945	2945	2945	2945	0
140	20241002	181500	56191005	2945	2945	2945	2945	0
141	20241002	181400	56191005	2945	2945	2945	2945	0
142	20241002	181300	56191005	2945	2945	2945	2945	0
143	20241002	181200	56191005	2945	2945	2945	2945	0
144	20241002	181100	56191005	2945	2945	2945	2945	0
145	20241002	181000	56191005	2945	2945	2945	2945	0
146	20241002	180900	56191005	2945	2945	2945	2945	0
147	20241002	180800	56191005	2945	2945	2945	2945	0
148	20241002	180700	56191005	2945	2945	2945	2945	0
149	20241002	180600	56191005	2945	2945	2945	2945	0
150	20241002	180500	56191005	2945	2945	2945	2945	0
151	20241002	180400	56191005	2945	2945	2945	2945	0
152	20241002	180300	56191005	2945	2945	2945	2945	266
153	20241002	180200	56191005	2945	2945	2945	2945	0
154	20241002	180100	56191005	2945	2945	2945	2945	0
155	20241002	180000	56191005	2945	2945	2945	2945	0
156	20241002	175900	56191005	2945	2945	2945	2945	0
157	20241002	175800	56191005	2945	2945	2945	2945	0
158	20241002	175700	56191005	2945	2945	2945	2945	0
159	20241002	175600	56191005	2945	2945	2945	2945	0
160	20241002	175500	56191005	2945	2945	2945	2945	0
161	20241002	175400	56191005	2945	2945	2945	2945	0
162	20241002	175300	56191005	2945	2945	2945	2945	0
163	20241002	175200	56191005	2945	2945	2945	2945	0
164	20241002	175100	56191005	2945	2945	2945	2945	0
165	20241002	175000	56191005	2945	2945	2945	2945	0
166	20241002	174900	56191005	2945	2945	2945	2945	0
167	20241002	174800	56191005	2945	2945	2945	2945	0
168	20241002	174700	56191005	2945	2945	2945	2945	0
169	20241002	174600	56191005	2945	2945	2945	2945	0
170	20241002	174500	56191005	2945	2945	2945	2945	0
171	20241002	174400	56191005	2945	2945	2945	2945	0
172	20241002	174300	56191005	2945	2945	2945	2945	0
173	20241002	174200	56191005	2945	2945	2945	2945	0
174	20241002	174100	56191005	2945	2945	2945	2945	0
175	20241002	174000	56191005	2945	2945	2945	2945	0
176	20241002	173900	56191005	2945	2945	2945	2945	0
177	20241002	173800	56191005	2945	2945	2945	2945	0
178	20241002	173700	56191005	2945	2945	2945	2945	0
179	20241002	173600	56191005	2945	2945	2945	2945	0
180	20241002	173500	56191005	2945	2945	2945	2945	0
181	20241002	173400	56191005	2945	2945	2945	2945	0
182	20241002	173300	56191005	2945	2945	2945	2945	266
183	20241002	173200	56191005	2945	2945	2945	2945	0
184	20241002	173100	56191005	2945	2945	2945	2945	0
185	20241002	173000	56191005	2945	2945	2945	2945	0
186	20241002	172900	56191005	2945	2945	2945	2945	0
187	20241002	172800	56191005	2945	2945	2945	2945	0
188	20241002	172700	56191005	2945	2945	2945	2945	0
189	20241002	172600	56191005	2945	2945	2945	2945	0
190	20241002	172500	56191005	2945	2945	2945	2945	0
191	20241002	172400	56191005	2945	2945	2945	2945	0
192	20241002	172300	56191005	2945	2945	2945	2945	0
193	20241002	172200	56191005	2945	2945	2945	2945	0
194	20241002	172100	56191005	2945	2945	2945	2945	0
195	20241002	172000	56191005	2945	2945	2945	2945	0
196	20241002	171900	56191005	2945	2945	2945	2945	0
197	20241002	171800	56191005	2945	2945	2945	2945	0
198	20241002	171700	56191005	2945	2945	2945	2945	0
199	20241002	171600	56191005	2945	2945	2945	2945	0
200	20241002	171500	56191005	2945	2945	2945	2945	0
201	20241002	171400	56191005	2945	2945	2945	2945	0
202	20241002	171300	56191005	2945	2945	2945	2945	0
203	20241002	171200	56191005	2945	2945	2945	2945	0
204	20241002	171100	56191005	2945	2945	2945	2945	0
205	20241002	171000	56191005	2945	2945	2945	2945	0
206	20241002	170900	56191005	2945	2945	2945	2945	0
207	20241002	170800	56191005	2945	2945	2945	2945	0
208	20241002	170700	56191005	2945	2945	2945	2945	0
209	20241002	170600	56191005	2945	2945	2945	2945	0
210	20241002	170500	56191005	2945	2945	2945	2945	0
211	20241002	170400	56191005	2945	2945	2945	2945	0
212	20241002	170300	56191005	2945	2945	2945	2945	266
213	20241002	170200	56191005	2945	2945	2945	2945	0
214	20241002	170100	56191005	2945	2945	2945	2945	0
215	20241002	170000	56191005	2945	2945	2945	2945	0
216	20241002	165900	56191005	2945	2945	2945	2945	0
217	20241002	165800	56191005	2945	2945	2945	2945	0
218	20241002	165700	56191005	2945	2945	2945	2945	0
219	20241002	165600	56191005	2945	2945	2945	2945	0
220	20241002	165500	56191005	2945	2945	2945	2945	0
221	20241002	165400	56191005	2945	2945	2945	2945	0
222	20241002	165300	56191005	2945	2945	2945	2945	0
223	20241002	165200	56191005	2945	2945	2945	2945	0
224	20241002	165100	56191005	2945	2945	2945	2945	0
225	20241002	165000	56191005	2945	2945	2945	2945	0
226	20241002	164900	56191005	2945	2945	2945	2945	0
227	20241002	164800	56191005	2945	2945	2945	2945	0
228	20241002	164700	56191005	2945	2945	2945	2945	0
229	20241002	164600	56191005	2945	2945	2945	2945	0
230	20241002	164500	56191005	2945	2945	2945	2945	0
231	20241002	164400	56191005	2945	2945	2945	2945	0
232	20241002	164300	56191005	2945	2945	2945	2945	0
233	20241002	164200	56191005	2945	2945	2945	2945	0
234	20241002	164100	56191005	2945	2945	2945	2945	0
235	20241002	164000	56191005	2945	2945	2945	2945	0
236	20241002	163900	56191005	2945	2945	2945	2945	0
237	20241002	163800	56191005	2945	2945	2945	2945	0
238	20241002	163700	56191005	2945	2945	2945	2945	0
239	20241002	163600	56191005	2945	2945	2945	2945	0
240	20241002	163500	56191005	2945	2945	2945	2945	0
241	20241002	163400	56191005	2945	2945	2945	2945	0
242	20241002	163300	56191005	2945	2945	2945	2945	266
243	20241002	163200	56191005	2945	2945	2945	2945	0
244	20241002	163100	56191005	2945	2945	2945	2945	0
245	20241002	163000	56191005	2945	2945	2945	2945	0
246	20241002	162900	56191005	2945	2945	2945	2945	0
247	20241002	162800	56191005	2945	2945	2945	2945	0
248	20241002	162700	56191005	2945	2945	2945	2945	0
249	20241002	162600	56191005	2945	2945	2945	2945	0
250	20241002	162500	56191005	2945	2945	2945	2945	0
251	20241002	162400	56191005	2945	2945	2945	2945	0
252	20241002	162300	56191005	2945	2945	2945	2945	0
253	20241002	162200	56191005	2945	2945	2945	2945	0
254	20241002	162100	56191005	2945	2945	2945	2945	0
255	20241002	162000	56191005	2945	2945	2945	2945	0
256	20241002	161900	56191005	2945	2945	2945	2945	0
257	20241002	161800	56191005	2945	2945	2945	2945	0
258	20241002	161700	56191005	2945	2945	2945	2945	0
259	20241002	161600	56191005	2945	2945	2945	2945	0
260	20241002	161500	56191005	2945	2945	2945	2945	0
261	20241002	161400	56191005	2945	2945	2945	2945	0
262	20241002	161300	56191005	2945	2945	2945	2945	0
263	20241002	161200	56191005	2945	2945	2945	2945	0
264	20241002	161100	56191005	2945	2945	2945	2945	0
265	20241002	161000	56191005	2945	2945	2945	2945	0
266	20241002	160900	56191005	2945	2945	2945	2945	0
267	20241002	160800	56191005	2945	2945	2945	2945	0
268	20241002	160700	56191005	2945	2945	2945	2945	0
269	20241002	160600	56191005	2945	2945	2945	2945	0
270	20241002	160500	56191005	2945	2945	2945	2945	0
271	20241002	160400	56191005	2945	2945	2945	2945	0
272	20241002	160300	56191005	2945	2945	2945	2945	266
273	20241002	160200	56191005	2945	2945	2945	2945	0
274	20241002	160100	56191005	2945	2945	2945	2945	0
275	20241002	160000	56191005	2945	2945	2945	2945	0
276	20241002	155900	56191005	2945	2945	2945	2945	0
277	20241002	155800	56191005	2945	2945	2945	2945	0
278	20241002	155700	56191005	2945	2945	2945	2945	0
279	20241002	155600	56191005	2945	2945	2945	2945	0
280	20241002	155500	56191005	2945	2945	2945	2945	0
281	20241002	155400	56191005	2945	2945	2945	2945	0
282	20241002	155300	56191005	2945	2945	2945	2945	0
283	20241002	155200	56191005	2945	2945	2945	2945	0
284	20241002	155100	56191005	2945	2945	2945	2945	0
285	20241002	155000	56191005	2945	2945	2945	2945	0
286	20241002	154900	56191005	2945	2945	2945	2945	0
287	20241002	154800	56191005	2945	2945	2945	2945	0
288	20241002	154700	56191005	2945	2945	2945	2945	0
289	20241002	154600	56191005	2945	2945	2945	2945	0
290	20241002	154500	56191005	2945	2945	2945	2945	0
291	20241002	154400	56191005	2945	2945	2945	2945	0
292	20241002	154300	56191005	2945	2945	2945	2945	0
293	20241002	154200	56191005	2945	2945	2945	2945	0
294	20241002	154100	56191005	2945	2945	2945	2945	0
295	20241002	154000	56191005	2945	2945	2945	2945	0
296	20241002	153900	56191005	2945	2945	2945	2945	0
297	20241002	153800	56191005	2945	2945	2945	2945	0
298	20241002	153700	56191005	2945	2945	2945	2945	0
299	20241002	153600	56191005	2945	2945	2945	2945	0
300	20241002	153500	56191005	2945	2945	2945	2945	0
301	20241002	153400	56191005	2945	2945	2945	2945	0
302	20241002	153300	56191005	2945	2945	2945	2945	266
303	20241002	153200	56191005	2945	2945	2945	2945	0
304	20241002	153100	56191005	2945	2945	2945	2945	0
305	20241002	153000	56191005	2945	2945	2945	2945	266
306	20241002	152900	55407635	2945	2945	2945	2945	0
307	20241002	152800	55407635	2945	2945	2945	2945	0
308	20241002	152700	55407635	2945	2945	2945	2945	0
309	20241002	152600	55407635	2945	2945	2945	2945	0
310	20241002	152500	55407635	2945	2945	2945	2945	0
311	20241002	152400	55407635	2945	2945	2945	2945	0
312	20241002	152300	55407635	2945	2945	2945	2945	0
313	20241002	152200	55407635	2945	2945	2945	2945	0
314	20241002	152100	55407635	2945	2945	2945	2945	0
315	20241002	152000	55407635	2945	2945	2945	2945	0
316	20241002	151900	55407635	2945	2945	2945	2945	3
317	20241002	151800	55398800	2945	2945	2945	2945	230
318	20241002	151700	54721450	2960	2960	2960	2960	0
319	20241002	151600	54721450	2960	2960	2960	2960	0
320	20241002	151500	54721450	2960	2960	2960	2960	9
321	20241002	151400	54694810	2960	2960	2960	2960	0
322	20241002	151300	54694810	2960	2960	2960	2960	0
323	20241002	151200	54694810	2960	2960	2960	2960	0
324	20241002	151100	54694810	2960	2960	2960	2960	0
325	20241002	151000	54694810	2960	2960	2960	2960	0
326	20241002	150900	54694810	2960	2960	2960	2960	0
327	20241002	150800	54694810	2960	2960	2960	2960	0
328	20241002	150700	54694810	2960	2960	2960	2960	12
329	20241002	150600	54659290	2960	2960	2960	2960	1
330	20241002	150500	54656330	2950	2950	2950	2950	6
331	20241002	150400	54638630	2960	2960	2960	2960	0
332	20241002	150300	54638630	2960	2950	2960	2950	695
333	20241002	150200	52588370	2950	2950	2950	2950	0
334	20241002	150100	52588370	2950	2950	2950	2950	0
335	20241002	150000	52588370	2950	2950	2950	2950	0
336	20241002	145900	52588370	2950	2950	2950	2950	2
337	20241002	145800	52582470	2950	2950	2950	2950	0
338	20241002	145700	52582470	2950	2950	2950	2950	0
339	20241002	145600	52582470	2950	2950	2950	2950	0
340	20241002	145500	52582470	2950	2950	2950	2950	30
341	20241002	145400	52493970	2940	2940	2940	2940	0
342	20241002	145300	52493970	2940	2940	2940	2940	0
343	20241002	145200	52493970	2940	2940	2940	2940	0
344	20241002	145100	52493970	2940	2940	2940	2940	0
345	20241002	145000	52493970	2940	2940	2940	2940	0
346	20241002	144900	52493970	2940	2940	2940	2940	0
347	20241002	144800	52493970	2940	2940	2940	2940	0
348	20241002	144700	52493970	2940	2940	2940	2940	0
349	20241002	144600	52493970	2940	2960	2960	2940	679
350	20241002	144500	50496740	2965	2965	2965	2965	0
351	20241002	144400	50496740	2965	2965	2965	2965	0
352	20241002	144300	50496740	2965	2965	2965	2965	0
353	20241002	144200	50496740	2965	2965	2965	2965	0
354	20241002	144100	50496740	2965	2965	2965	2965	0
355	20241002	144000	50496740	2965	2965	2965	2965	0
356	20241002	143900	50496740	2965	2965	2965	2965	0
357	20241002	143800	50496740	2965	2965	2965	2965	0
358	20241002	143700	50496740	2965	2965	2965	2965	0
359	20241002	143600	50496740	2965	2965	2965	2965	0
360	20241002	143500	50496740	2965	2965	2965	2965	0
361	20241002	143400	50496740	2965	2950	2965	2945	2192
362	20241002	143300	44039285	2955	2955	2955	2955	0
363	20241002	143200	44039285	2955	2955	2955	2955	142
364	20241002	143100	43619675	2955	2960	2960	2955	267
365	20241002	143000	42830150	2960	2960	2960	2960	0
366	20241002	142900	42830150	2960	2960	2960	2960	0
367	20241002	142800	42830150	2960	2960	2960	2960	0
368	20241002	142700	42830150	2960	2960	2960	2960	0
369	20241002	142600	42830150	2960	2960	2960	2960	0
370	20241002	142500	42830150	2960	2960	2960	2960	0
371	20241002	142400	42830150	2960	2960	2960	2960	0
372	20241002	142300	42830150	2960	2960	2960	2960	0
373	20241002	142200	42830150	2960	2960	2960	2960	0
374	20241002	142100	42830150	2960	2960	2960	2960	0
375	20241002	142000	42830150	2960	2960	2960	2960	0
376	20241002	141900	42830150	2960	2960	2960	2960	0
377	20241002	141800	42830150	2960	2960	2960	2960	0
378	20241002	141700	42830150	2960	2960	2960	2960	0
379	20241002	141600	42830150	2960	2960	2960	2960	0
380	20241002	141500	42830150	2960	2960	2960	2960	0
381	20241002	141400	42830150	2960	2960	2960	2960	0
382	20241002	141300	42830150	2960	2960	2960	2960	0
383	20241002	141200	42830150	2960	2960	2960	2960	0
384	20241002	141100	42830150	2960	2960	2960	2960	0
385	20241002	141000	42830150	2960	2960	2960	2960	30
386	20241002	140900	42741350	2955	2955	2955	2955	0
387	20241002	140800	42741350	2955	2955	2955	2955	0
388	20241002	140700	42741350	2955	2955	2955	2955	0
389	20241002	140600	42741350	2955	2955	2955	2955	0
390	20241002	140500	42741350	2955	2955	2955	2955	0
391	20241002	140400	42741350	2955	2955	2955	2955	0
392	20241002	140300	42741350	2955	2955	2955	2955	0
393	20241002	140200	42741350	2955	2955	2955	2955	0
394	20241002	140100	42741350	2955	2955	2955	2955	0
395	20241002	140000	42741350	2955	2955	2955	2955	0
396	20241002	135900	42741350	2955	2965	2965	2955	309
397	20241002	135800	41826630	2965	2965	2965	2965	0
398	20241002	135700	41826630	2965	2965	2965	2965	0
399	20241002	135600	41826630	2965	2965	2965	2965	0
400	20241002	135500	41826630	2965	2965	2965	2965	0
401	20241002	135400	41826630	2965	2965	2965	2965	0
402	20241002	135300	41826630	2965	2965	2965	2965	0
403	20241002	135200	41826630	2965	2965	2965	2965	0
404	20241002	135100	41826630	2965	2965	2965	2965	0
405	20241002	135000	41826630	2965	2965	2965	2965	34
406	20241002	134900	41725820	2970	2970	2970	2970	299
407	20241002	134800	40837790	2970	2970	2970	2970	0
408	20241002	134700	40837790	2970	2970	2970	2970	17
409	20241002	134600	40787300	2970	2970	2970	2970	0
410	20241002	134500	40787300	2970	2970	2970	2970	0
411	20241002	134400	40787300	2970	2970	2970	2970	0
412	20241002	134300	40787300	2970	2970	2970	2970	0
413	20241002	134200	40787300	2970	2970	2970	2970	0
414	20241002	134100	40787300	2970	2970	2970	2970	0
415	20241002	134000	40787300	2970	2970	2970	2970	0
416	20241002	133900	40787300	2970	2970	2970	2970	0
417	20241002	133800	40787300	2970	2970	2970	2970	0
418	20241002	133700	40787300	2970	2970	2970	2970	200
419	20241002	133600	40193300	2970	2970	2970	2970	0
420	20241002	133500	40193300	2970	2970	2970	2970	0
421	20241002	133400	40193300	2970	2970	2970	2970	0
422	20241002	133300	40193300	2970	2970	2970	2970	0
423	20241002	133200	40193300	2970	2970	2970	2970	0
424	20241002	133100	40193300	2970	2970	2970	2970	0
425	20241002	133000	40193300	2970	2970	2970	2970	0
426	20241002	132900	40193300	2970	2970	2970	2970	0
427	20241002	132800	40193300	2970	2970	2970	2970	0
428	20241002	132700	40193300	2970	2970	2970	2970	0
429	20241002	132600	40193300	2970	2970	2970	2970	0
430	20241002	132500	40193300	2970	2970	2970	2970	40
431	20241002	132400	40074500	2970	2970	2970	2970	0
432	20241002	132300	40074500	2970	2970	2970	2970	0
433	20241002	132200	40074500	2970	2970	2970	2970	0
434	20241002	132100	40074500	2970	2970	2970	2970	0
435	20241002	132000	40074500	2970	2970	2970	2970	0
436	20241002	131900	40074500	2970	2970	2970	2970	40
437	20241002	131800	39955700	2970	2970	2970	2970	160
438	20241002	131700	39480500	2970	2965	2970	2965	160
439	20241002	131600	39005350	2970	2970	2970	2970	0
440	20241002	131500	39005350	2970	2970	2970	2970	0
441	20241002	131400	39005350	2970	2970	2970	2970	0
442	20241002	131300	39005350	2970	2970	2970	2970	0
443	20241002	131200	39005350	2970	2970	2970	2970	0
444	20241002	131100	39005350	2970	2970	2970	2970	0
445	20241002	131000	39005350	2970	2970	2970	2970	0
446	20241002	130900	39005350	2970	2970	2970	2970	0
447	20241002	130800	39005350	2970	2970	2970	2970	0
448	20241002	130700	39005350	2970	2970	2970	2970	0
449	20241002	130600	39005350	2970	2970	2970	2970	1
450	20241002	130500	39002380	2960	2965	2965	2960	40
451	20241002	130400	38883950	2970	2970	2970	2970	0
452	20241002	130300	38883950	2970	2970	2970	2970	0
453	20241002	130200	38883950	2970	2970	2970	2970	0
454	20241002	130100	38883950	2970	2970	2970	2970	0
455	20241002	130000	38883950	2970	2970	2970	2970	0
456	20241002	125900	38883950	2970	2970	2970	2970	0
457	20241002	125800	38883950	2970	2970	2970	2970	0
458	20241002	125700	38883950	2970	2970	2970	2970	0
459	20241002	125600	38883950	2970	2970	2970	2970	0
460	20241002	125500	38883950	2970	2970	2970	2970	0
461	20241002	125400	38883950	2970	2970	2970	2970	0
462	20241002	125300	38883950	2970	2970	2970	2970	0
463	20241002	125200	38883950	2970	2970	2970	2970	0
464	20241002	125100	38883950	2970	2970	2970	2965	182
465	20241002	125000	38344310	2965	2965	2965	2965	0
466	20241002	124900	38344310	2965	2965	2965	2965	17
467	20241002	124800	38293905	2965	2965	2965	2965	0
468	20241002	124700	38293905	2965	2965	2965	2965	0
469	20241002	124600	38293905	2965	2965	2965	2965	0
470	20241002	124500	38293905	2965	2965	2965	2965	0
471	20241002	124400	38293905	2965	2965	2965	2965	0
472	20241002	124300	38293905	2965	2965	2965	2965	0
473	20241002	124200	38293905	2965	2965	2965	2965	176
474	20241002	124100	37772065	2965	2965	2965	2965	0
475	20241002	124000	37772065	2965	2965	2965	2965	0
476	20241002	123900	37772065	2965	2965	2965	2965	0
477	20241002	123800	37772065	2965	2965	2965	2965	0
478	20241002	123700	37772065	2965	2965	2965	2965	0
479	20241002	123600	37772065	2965	2965	2965	2965	0
480	20241002	123500	37772065	2965	2965	2965	2965	0
481	20241002	123400	37772065	2965	2965	2965	2965	0
482	20241002	123300	37772065	2965	2965	2965	2965	0
483	20241002	123200	37772065	2965	2965	2965	2965	0
484	20241002	123100	37772065	2965	2965	2965	2965	0
485	20241002	123000	37772065	2965	2965	2965	2965	0
486	20241002	122900	37772065	2965	2965	2965	2965	0
487	20241002	122800	37772065	2965	2965	2965	2965	0
488	20241002	122700	37772065	2965	2965	2965	2965	0
489	20241002	122600	37772065	2965	2965	2965	2965	1
490	20241002	122500	37769100	2950	2950	2950	2950	10
491	20241002	122400	37739600	2965	2965	2965	2965	0
492	20241002	122300	37739600	2965	2965	2965	2965	0
493	20241002	122200	37739600	2965	2965	2965	2965	0
494	20241002	122100	37739600	2965	2965	2965	2965	0
495	20241002	122000	37739600	2965	2965	2965	2965	0
496	20241002	121900	37739600	2965	2965	2965	2965	0
497	20241002	121800	37739600	2965	2965	2965	2965	0
498	20241002	121700	37739600	2965	2965	2965	2965	0
499	20241002	121600	37739600	2965	2965	2965	2965	0
500	20241002	121500	37739600	2965	2965	2965	2965	0
501	20241002	121400	37739600	2965	2965	2965	2965	0
502	20241002	121300	37739600	2965	2965	2965	2965	0
503	20241002	121200	37739600	2965	2965	2965	2965	0
504	20241002	121100	37739600	2965	2965	2965	2965	0
505	20241002	121000	37739600	2965	2965	2965	2965	0
506	20241002	120900	37739600	2965	2965	2965	2965	0
507	20241002	120800	37739600	2965	2965	2965	2965	0
508	20241002	120700	37739600	2965	2965	2965	2965	2
509	20241002	120600	37733670	2965	2965	2965	2965	0
510	20241002	120500	37733670	2965	2965	2965	2965	0
511	20241002	120400	37733670	2965	2965	2965	2965	2
512	20241002	120300	37727740	2965	2965	2965	2965	0
513	20241002	120200	37727740	2965	2965	2965	2965	0
514	20241002	120100	37727740	2965	2965	2965	2965	0
515	20241002	120000	37727740	2965	2965	2965	2965	0
516	20241002	115900	37727740	2965	2965	2965	2965	0
517	20241002	115800	37727740	2965	2965	2965	2965	0
518	20241002	115700	37727740	2965	2965	2965	2965	0
519	20241002	115600	37727740	2965	2965	2965	2965	0
520	20241002	115500	37727740	2965	2965	2965	2965	0
521	20241002	115400	37727740	2965	2965	2965	2965	0
522	20241002	115300	37727740	2965	2965	2965	2965	0
523	20241002	115200	37727740	2965	2965	2965	2965	0
524	20241002	115100	37727740	2965	2965	2965	2965	1
525	20241002	115000	37724775	2965	2965	2965	2965	0
526	20241002	114900	37724775	2965	2965	2965	2965	0
527	20241002	114800	37724775	2965	2965	2965	2965	0
528	20241002	114700	37724775	2965	2965	2965	2965	0
529	20241002	114600	37724775	2965	2965	2965	2965	0
530	20241002	114500	37724775	2965	2965	2965	2965	0
531	20241002	114400	37724775	2965	2965	2965	2965	0
532	20241002	114300	37724775	2965	2965	2965	2965	0
533	20241002	114200	37724775	2965	2965	2965	2965	0
534	20241002	114100	37724775	2965	2965	2965	2965	0
535	20241002	114000	37724775	2965	2965	2965	2965	0
536	20241002	113900	37724775	2965	2965	2965	2965	0
537	20241002	113800	37724775	2965	2965	2965	2965	0
538	20241002	113700	37724775	2965	2965	2965	2965	0
539	20241002	113600	37724775	2965	2965	2965	2965	0
540	20241002	113500	37724775	2965	2965	2965	2965	0
541	20241002	113400	37724775	2965	2965	2965	2965	0
542	20241002	113300	37724775	2965	2965	2965	2965	0
543	20241002	113200	37724775	2965	2965	2965	2965	0
544	20241002	113100	37724775	2965	2965	2965	2965	1
545	20241002	113000	37721810	2965	2965	2965	2965	0
546	20241002	112900	37721810	2965	2965	2965	2965	0
547	20241002	112800	37721810	2965	2965	2965	2965	0
548	20241002	112700	37721810	2965	2965	2965	2965	0
549	20241002	112600	37721810	2965	2965	2965	2965	1
550	20241002	112500	37718845	2945	2945	2945	2945	0
551	20241002	112400	37718845	2945	2945	2945	2945	0
552	20241002	112300	37718845	2945	2960	2960	2945	596
553	20241002	112200	35958690	2970	2970	2970	2970	1
554	20241002	112100	35955720	2965	2965	2965	2965	0
555	20241002	112000	35955720	2965	2960	2965	2960	27
556	20241002	111900	35875670	2965	2960	2965	2955	430
557	20241002	111800	34602990	2960	2960	2960	2960	0
558	20241002	111700	34602990	2960	2960	2960	2960	0
559	20241002	111600	34602990	2960	2960	2960	2960	0
560	20241002	111500	34602990	2960	2960	2960	2960	0
561	20241002	111400	34602990	2960	2960	2960	2960	0
562	20241002	111300	34602990	2960	2960	2960	2960	0
563	20241002	111200	34602990	2960	2960	2960	2960	0
564	20241002	111100	34602990	2960	2960	2960	2960	1
565	20241002	111000	34600030	2955	2955	2955	2955	0
566	20241002	110900	34600030	2955	2955	2955	2955	0
567	20241002	110800	34600030	2955	2955	2955	2955	0
568	20241002	110700	34600030	2955	2955	2955	2955	0
569	20241002	110600	34600030	2955	2955	2955	2955	0
570	20241002	110500	34600030	2955	2955	2955	2955	0
571	20241002	110400	34600030	2955	2955	2955	2955	0
572	20241002	110300	34600030	2955	2955	2955	2955	0
573	20241002	110200	34600030	2955	2955	2955	2955	0
574	20241002	110100	34600030	2955	2955	2955	2955	532
575	20241002	110000	33027970	2950	2950	2950	2950	0
576	20241002	105900	33027970	2950	2950	2950	2950	0
577	20241002	105800	33027970	2950	2950	2950	2950	0
578	20241002	105700	33027970	2950	2950	2950	2950	10
579	20241002	105600	32998470	2950	2950	2950	2950	0
580	20241002	105500	32998470	2950	2950	2950	2950	0
581	20241002	105400	32998470	2950	2950	2950	2950	0
582	20241002	105300	32998470	2950	2950	2950	2950	0
583	20241002	105200	32998470	2950	2950	2950	2950	0
584	20241002	105100	32998470	2950	2950	2950	2950	234
585	20241002	105000	32308170	2950	2950	2950	2950	0
586	20241002	104900	32308170	2950	2950	2950	2950	0
587	20241002	104800	32308170	2950	2950	2950	2950	8
588	20241002	104700	32284570	2940	2940	2940	2940	0
589	20241002	104600	32284570	2940	2940	2940	2940	0
590	20241002	104500	32284570	2940	2940	2940	2940	0
591	20241002	104400	32284570	2940	2940	2940	2940	0
592	20241002	104300	32284570	2940	2940	2940	2940	99
593	20241002	104200	31993510	2950	2940	2950	2935	551
594	20241002	104100	30376025	2940	2950	2950	2935	644
595	20241002	104000	28485640	2930	2930	2930	2930	0
596	20241002	103900	28485640	2930	2950	2950	2930	110
597	20241002	103800	28161340	2955	2955	2955	2955	0
598	20241002	103700	28161340	2955	2955	2955	2955	0
599	20241002	103600	28161340	2955	2955	2955	2955	0
600	20241002	103500	28161340	2955	2955	2955	2955	0
601	20241002	103400	28161340	2955	2955	2955	2955	0
602	20241002	103300	28161340	2955	2955	2955	2955	0
603	20241002	103200	28161340	2955	2955	2955	2955	0
604	20241002	103100	28161340	2955	2955	2955	2955	0
605	20241002	103000	28161340	2955	2955	2955	2955	0
606	20241002	102900	28161340	2955	2955	2955	2955	0
607	20241002	102800	28161340	2955	2955	2955	2955	0
608	20241002	102700	28161340	2955	2955	2955	2955	0
609	20241002	102600	28161340	2955	2955	2955	2955	0
610	20241002	102500	28161340	2955	2955	2955	2955	0
611	20241002	102400	28161340	2955	2955	2955	2955	0
612	20241002	102300	28161340	2955	2955	2955	2955	0
613	20241002	102200	28161340	2955	2955	2955	2955	0
614	20241002	102100	28161340	2955	2955	2955	2955	0
615	20241002	102000	28161340	2955	2955	2955	2955	0
616	20241002	101900	28161340	2955	2955	2955	2955	0
617	20241002	101800	28161340	2955	2955	2955	2955	1
618	20241002	101700	28158385	2930	2930	2930	2930	0
619	20241002	101600	28158385	2930	2930	2930	2930	600
620	20241002	101500	26400385	2930	2930	2930	2930	0
621	20241002	101400	26400385	2930	2930	2930	2930	70
622	20241002	101300	26195285	2955	2955	2955	2955	0
623	20241002	101200	26195285	2955	2950	2955	2950	4
624	20241002	101100	26183480	2930	2930	2930	2930	8
625	20241002	101000	26160040	2955	2955	2955	2955	0
626	20241002	100900	26160040	2955	2955	2955	2955	0
627	20241002	100800	26160040	2955	2955	2955	2955	0
628	20241002	100700	26160040	2955	2955	2955	2955	0
629	20241002	100600	26160040	2955	2955	2955	2955	0
630	20241002	100500	26160040	2955	2950	2955	2950	2
631	20241002	100400	26154135	2955	2955	2955	2955	0
632	20241002	100300	26154135	2955	2955	2955	2955	0
633	20241002	100200	26154135	2955	2955	2955	2955	0
634	20241002	100100	26154135	2955	2955	2955	2955	0
635	20241002	100000	26154135	2955	2955	2955	2955	0
636	20241002	095900	26154135	2955	2955	2955	2955	0
637	20241002	095800	26154135	2955	2955	2955	2955	0
638	20241002	095700	26154135	2955	2955	2955	2955	0
639	20241002	095600	26154135	2955	2955	2955	2955	0
640	20241002	095500	26154135	2955	2955	2955	2955	0
641	20241002	095400	26154135	2955	2955	2955	2955	0
642	20241002	095300	26154135	2955	2955	2955	2955	0
643	20241002	095200	26154135	2955	2955	2955	2955	0
644	20241002	095100	26154135	2955	2945	2955	2920	429
645	20241002	095000	24899040	2945	2950	2950	2945	283
646	20241002	094900	24064205	2950	2950	2950	2950	2
647	20241002	094800	24058305	2950	2950	2950	2950	0
648	20241002	094700	24058305	2950	2950	2950	2950	68
649	20241002	094600	23857705	2945	2945	2945	2945	188
650	20241002	094500	23304045	2945	2940	2945	2940	4
651	20241002	094400	23292280	2945	2945	2945	2945	2
652	20241002	094300	23286390	2945	2945	2945	2945	0
653	20241002	094200	23286390	2945	2945	2945	2945	0
654	20241002	094100	23286390	2945	2945	2945	2945	0
655	20241002	094000	23286390	2945	2945	2945	2945	0
656	20241002	093900	23286390	2945	2945	2945	2945	0
657	20241002	093800	23286390	2945	2945	2945	2945	0
658	20241002	093700	23286390	2945	2945	2945	2945	0
659	20241002	093600	23286390	2945	2945	2945	2945	1
660	20241002	093500	23283445	2930	2945	2945	2930	990
661	20241002	093400	20382565	2950	2950	2950	2950	0
662	20241002	093300	20382565	2950	2950	2950	2950	0
663	20241002	093200	20382565	2950	2950	2950	2950	0
664	20241002	093100	20382565	2950	2950	2950	2950	0
665	20241002	093000	20382565	2950	2950	2950	2950	40
666	20241002	092900	20264565	2950	2950	2950	2950	0
667	20241002	092800	20264565	2950	2950	2950	2950	0
668	20241002	092700	20264565	2950	2950	2950	2950	0
669	20241002	092600	20264565	2950	2950	2955	2950	403
670	20241002	092500	19075700	2950	2950	2950	2950	0
671	20241002	092400	19075700	2950	2950	2950	2950	0
672	20241002	092300	19075700	2950	2950	2950	2950	0
673	20241002	092200	19075700	2950	2950	2950	2950	0
674	20241002	092100	19075700	2950	2950	2950	2950	0
675	20241002	092000	19075700	2950	2950	2950	2950	0
676	20241002	091900	19075700	2950	2950	2950	2950	0
677	20241002	091800	19075700	2950	2950	2950	2950	0
678	20241002	091700	19075700	2950	2950	2950	2950	1
679	20241002	091600	19072750	2950	2950	2950	2950	0
680	20241002	091500	19072750	2950	2950	2950	2950	6
681	20241002	091400	19055050	2945	2945	2945	2945	0
682	20241002	091300	19055050	2945	2935	2945	2935	1458
683	20241002	091200	14769190	2935	2935	2935	2935	4
684	20241002	091100	14757450	2940	2940	2940	2940	20
685	20241002	091000	14698650	2950	2945	2950	2945	2
686	20241002	090900	14692755	2955	2955	2955	2955	1
687	20241002	090800	14689800	2900	2960	2960	2900	1095
688	20241002	090700	11513160	2960	2960	2960	2960	16
689	20241002	090600	11465800	2965	2965	2965	2965	0
690	20241002	090500	11465800	2965	2965	2965	2965	0
691	20241002	090400	11465800	2965	2965	2965	2965	0
692	20241002	090300	11465800	2965	2985	2990	2870	1449
693	20241002	090200	7256380	2990	2990	2990	2990	90
694	20241002	090100	6987280	2990	3005	3005	2990	1313
695	20241002	090000	3054900	2995	2995	2995	2995	1020