KissMeData/170790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203000	25404640	8660	8660	8660	8660	245
3	20241002	202900	25404640	8660	8660	8660	8660	0
4	20241002	202800	25404640	8660	8660	8660	8660	0
5	20241002	202700	25404640	8660	8660	8660	8660	0
6	20241002	202600	25404640	8660	8660	8660	8660	0
7	20241002	202500	25404640	8660	8660	8660	8660	0
8	20241002	202400	25404640	8660	8660	8660	8660	0
9	20241002	202300	25404640	8660	8660	8660	8660	0
10	20241002	202200	25404640	8660	8660	8660	8660	0
11	20241002	202100	25404640	8660	8660	8660	8660	0
12	20241002	202000	25404640	8660	8660	8660	8660	0
13	20241002	201900	25404640	8660	8660	8660	8660	0
14	20241002	201800	25404640	8660	8660	8660	8660	0
15	20241002	201700	25404640	8660	8660	8660	8660	0
16	20241002	201600	25404640	8660	8660	8660	8660	0
17	20241002	201500	25404640	8660	8660	8660	8660	0
18	20241002	201400	25404640	8660	8660	8660	8660	0
19	20241002	201300	25404640	8660	8660	8660	8660	0
20	20241002	201200	25404640	8660	8660	8660	8660	0
21	20241002	201100	25404640	8660	8660	8660	8660	0
22	20241002	201000	25404640	8660	8660	8660	8660	0
23	20241002	200900	25404640	8660	8660	8660	8660	0
24	20241002	200800	25404640	8660	8660	8660	8660	0
25	20241002	200700	25404640	8660	8660	8660	8660	0
26	20241002	200600	25404640	8660	8660	8660	8660	0
27	20241002	200500	25404640	8660	8660	8660	8660	0
28	20241002	200400	25404640	8660	8660	8660	8660	0
29	20241002	200300	25404640	8660	8660	8660	8660	0
30	20241002	200200	25404640	8660	8660	8660	8660	0
31	20241002	200100	25404640	8660	8660	8660	8660	0
32	20241002	200000	25404640	8660	8660	8660	8660	245
33	20241002	195900	25404640	8660	8660	8660	8660	0
34	20241002	195800	25404640	8660	8660	8660	8660	0
35	20241002	195700	25404640	8660	8660	8660	8660	0
36	20241002	195600	25404640	8660	8660	8660	8660	0
37	20241002	195500	25404640	8660	8660	8660	8660	0
38	20241002	195400	25404640	8660	8660	8660	8660	0
39	20241002	195300	25404640	8660	8660	8660	8660	0
40	20241002	195200	25404640	8660	8660	8660	8660	0
41	20241002	195100	25404640	8660	8660	8660	8660	0
42	20241002	195000	25404640	8660	8660	8660	8660	0
43	20241002	194900	25404640	8660	8660	8660	8660	0
44	20241002	194800	25404640	8660	8660	8660	8660	0
45	20241002	194700	25404640	8660	8660	8660	8660	0
46	20241002	194600	25404640	8660	8660	8660	8660	0
47	20241002	194500	25404640	8660	8660	8660	8660	0
48	20241002	194400	25404640	8660	8660	8660	8660	0
49	20241002	194300	25404640	8660	8660	8660	8660	0
50	20241002	194200	25404640	8660	8660	8660	8660	0
51	20241002	194100	25404640	8660	8660	8660	8660	0
52	20241002	194000	25404640	8660	8660	8660	8660	0
53	20241002	193900	25404640	8660	8660	8660	8660	0
54	20241002	193800	25404640	8660	8660	8660	8660	0
55	20241002	193700	25404640	8660	8660	8660	8660	0
56	20241002	193600	25404640	8660	8660	8660	8660	0
57	20241002	193500	25404640	8660	8660	8660	8660	0
58	20241002	193400	25404640	8660	8660	8660	8660	0
59	20241002	193300	25404640	8660	8660	8660	8660	0
60	20241002	193200	25404640	8660	8660	8660	8660	0
61	20241002	193100	25404640	8660	8660	8660	8660	0
62	20241002	193000	25404640	8660	8660	8660	8660	245
63	20241002	192900	25404640	8660	8660	8660	8660	0
64	20241002	192800	25404640	8660	8660	8660	8660	0
65	20241002	192700	25404640	8660	8660	8660	8660	0
66	20241002	192600	25404640	8660	8660	8660	8660	0
67	20241002	192500	25404640	8660	8660	8660	8660	0
68	20241002	192400	25404640	8660	8660	8660	8660	0
69	20241002	192300	25404640	8660	8660	8660	8660	0
70	20241002	192200	25404640	8660	8660	8660	8660	0
71	20241002	192100	25404640	8660	8660	8660	8660	0
72	20241002	192000	25404640	8660	8660	8660	8660	0
73	20241002	191900	25404640	8660	8660	8660	8660	0
74	20241002	191800	25404640	8660	8660	8660	8660	0
75	20241002	191700	25404640	8660	8660	8660	8660	0
76	20241002	191600	25404640	8660	8660	8660	8660	0
77	20241002	191500	25404640	8660	8660	8660	8660	0
78	20241002	191400	25404640	8660	8660	8660	8660	0
79	20241002	191300	25404640	8660	8660	8660	8660	0
80	20241002	191200	25404640	8660	8660	8660	8660	0
81	20241002	191100	25404640	8660	8660	8660	8660	0
82	20241002	191000	25404640	8660	8660	8660	8660	0
83	20241002	190900	25404640	8660	8660	8660	8660	0
84	20241002	190800	25404640	8660	8660	8660	8660	0
85	20241002	190700	25404640	8660	8660	8660	8660	0
86	20241002	190600	25404640	8660	8660	8660	8660	0
87	20241002	190500	25404640	8660	8660	8660	8660	0
88	20241002	190400	25404640	8660	8660	8660	8660	0
89	20241002	190300	25404640	8660	8660	8660	8660	0
90	20241002	190200	25404640	8660	8660	8660	8660	0
91	20241002	190100	25404640	8660	8660	8660	8660	0
92	20241002	190000	25404640	8660	8660	8660	8660	245
93	20241002	185900	25404640	8660	8660	8660	8660	0
94	20241002	185800	25404640	8660	8660	8660	8660	0
95	20241002	185700	25404640	8660	8660	8660	8660	0
96	20241002	185600	25404640	8660	8660	8660	8660	0
97	20241002	185500	25404640	8660	8660	8660	8660	0
98	20241002	185400	25404640	8660	8660	8660	8660	0
99	20241002	185300	25404640	8660	8660	8660	8660	0
100	20241002	185200	25404640	8660	8660	8660	8660	0
101	20241002	185100	25404640	8660	8660	8660	8660	0
102	20241002	185000	25404640	8660	8660	8660	8660	0
103	20241002	184900	25404640	8660	8660	8660	8660	0
104	20241002	184800	25404640	8660	8660	8660	8660	0
105	20241002	184700	25404640	8660	8660	8660	8660	0
106	20241002	184600	25404640	8660	8660	8660	8660	0
107	20241002	184500	25404640	8660	8660	8660	8660	0
108	20241002	184400	25404640	8660	8660	8660	8660	0
109	20241002	184300	25404640	8660	8660	8660	8660	0
110	20241002	184200	25404640	8660	8660	8660	8660	0
111	20241002	184100	25404640	8660	8660	8660	8660	0
112	20241002	184000	25404640	8660	8660	8660	8660	0
113	20241002	183900	25404640	8660	8660	8660	8660	0
114	20241002	183800	25404640	8660	8660	8660	8660	0
115	20241002	183700	25404640	8660	8660	8660	8660	0
116	20241002	183600	25404640	8660	8660	8660	8660	0
117	20241002	183500	25404640	8660	8660	8660	8660	0
118	20241002	183400	25404640	8660	8660	8660	8660	0
119	20241002	183300	25404640	8660	8660	8660	8660	0
120	20241002	183200	25404640	8660	8660	8660	8660	0
121	20241002	183100	25404640	8660	8660	8660	8660	0
122	20241002	183000	25404640	8660	8660	8660	8660	245
123	20241002	182900	25404640	8660	8660	8660	8660	0
124	20241002	182800	25404640	8660	8660	8660	8660	0
125	20241002	182700	25404640	8660	8660	8660	8660	0
126	20241002	182600	25404640	8660	8660	8660	8660	0
127	20241002	182500	25404640	8660	8660	8660	8660	0
128	20241002	182400	25404640	8660	8660	8660	8660	0
129	20241002	182300	25404640	8660	8660	8660	8660	0
130	20241002	182200	25404640	8660	8660	8660	8660	0
131	20241002	182100	25404640	8660	8660	8660	8660	0
132	20241002	182000	25404640	8660	8660	8660	8660	0
133	20241002	181900	25404640	8660	8660	8660	8660	0
134	20241002	181800	25404640	8660	8660	8660	8660	0
135	20241002	181700	25404640	8660	8660	8660	8660	0
136	20241002	181600	25404640	8660	8660	8660	8660	0
137	20241002	181500	25404640	8660	8660	8660	8660	0
138	20241002	181400	25404640	8660	8660	8660	8660	0
139	20241002	181300	25404640	8660	8660	8660	8660	0
140	20241002	181200	25404640	8660	8660	8660	8660	0
141	20241002	181100	25404640	8660	8660	8660	8660	0
142	20241002	181000	25404640	8660	8660	8660	8660	0
143	20241002	180900	25404640	8660	8660	8660	8660	0
144	20241002	180800	25404640	8660	8660	8660	8660	0
145	20241002	180700	25404640	8660	8660	8660	8660	0
146	20241002	180600	25404640	8660	8660	8660	8660	0
147	20241002	180500	25404640	8660	8660	8660	8660	0
148	20241002	180400	25404640	8660	8660	8660	8660	0
149	20241002	180300	25404640	8660	8660	8660	8660	0
150	20241002	180200	25404640	8660	8660	8660	8660	0
151	20241002	180100	25404640	8660	8660	8660	8660	0
152	20241002	180000	25404640	8660	8660	8660	8660	245
153	20241002	175900	25404640	8660	8660	8660	8660	0
154	20241002	175800	25404640	8660	8660	8660	8660	0
155	20241002	175700	25404640	8660	8660	8660	8660	0
156	20241002	175600	25404640	8660	8660	8660	8660	0
157	20241002	175500	25404640	8660	8660	8660	8660	0
158	20241002	175400	25404640	8660	8660	8660	8660	0
159	20241002	175300	25404640	8660	8660	8660	8660	0
160	20241002	175200	25404640	8660	8660	8660	8660	0
161	20241002	175100	25404640	8660	8660	8660	8660	0
162	20241002	175000	25404640	8660	8660	8660	8660	0
163	20241002	174900	25404640	8660	8660	8660	8660	0
164	20241002	174800	25404640	8660	8660	8660	8660	0
165	20241002	174700	25404640	8660	8660	8660	8660	0
166	20241002	174600	25404640	8660	8660	8660	8660	0
167	20241002	174500	25404640	8660	8660	8660	8660	0
168	20241002	174400	25404640	8660	8660	8660	8660	0
169	20241002	174300	25404640	8660	8660	8660	8660	0
170	20241002	174200	25404640	8660	8660	8660	8660	0
171	20241002	174100	25404640	8660	8660	8660	8660	0
172	20241002	174000	25404640	8660	8660	8660	8660	0
173	20241002	173900	25404640	8660	8660	8660	8660	0
174	20241002	173800	25404640	8660	8660	8660	8660	0
175	20241002	173700	25404640	8660	8660	8660	8660	0
176	20241002	173600	25404640	8660	8660	8660	8660	0
177	20241002	173500	25404640	8660	8660	8660	8660	0
178	20241002	173400	25404640	8660	8660	8660	8660	0
179	20241002	173300	25404640	8660	8660	8660	8660	0
180	20241002	173200	25404640	8660	8660	8660	8660	0
181	20241002	173100	25404640	8660	8660	8660	8660	0
182	20241002	173000	25404640	8660	8660	8660	8660	245
183	20241002	172900	25404640	8660	8660	8660	8660	0
184	20241002	172800	25404640	8660	8660	8660	8660	0
185	20241002	172700	25404640	8660	8660	8660	8660	0
186	20241002	172600	25404640	8660	8660	8660	8660	0
187	20241002	172500	25404640	8660	8660	8660	8660	0
188	20241002	172400	25404640	8660	8660	8660	8660	0
189	20241002	172300	25404640	8660	8660	8660	8660	0
190	20241002	172200	25404640	8660	8660	8660	8660	0
191	20241002	172100	25404640	8660	8660	8660	8660	0
192	20241002	172000	25404640	8660	8660	8660	8660	0
193	20241002	171900	25404640	8660	8660	8660	8660	0
194	20241002	171800	25404640	8660	8660	8660	8660	0
195	20241002	171700	25404640	8660	8660	8660	8660	0
196	20241002	171600	25404640	8660	8660	8660	8660	0
197	20241002	171500	25404640	8660	8660	8660	8660	0
198	20241002	171400	25404640	8660	8660	8660	8660	0
199	20241002	171300	25404640	8660	8660	8660	8660	0
200	20241002	171200	25404640	8660	8660	8660	8660	0
201	20241002	171100	25404640	8660	8660	8660	8660	0
202	20241002	171000	25404640	8660	8660	8660	8660	0
203	20241002	170900	25404640	8660	8660	8660	8660	0
204	20241002	170800	25404640	8660	8660	8660	8660	0
205	20241002	170700	25404640	8660	8660	8660	8660	0
206	20241002	170600	25404640	8660	8660	8660	8660	0
207	20241002	170500	25404640	8660	8660	8660	8660	0
208	20241002	170400	25404640	8660	8660	8660	8660	0
209	20241002	170300	25404640	8660	8660	8660	8660	0
210	20241002	170200	25404640	8660	8660	8660	8660	0
211	20241002	170100	25404640	8660	8660	8660	8660	0
212	20241002	170000	25404640	8660	8660	8660	8660	245
213	20241002	165900	25404640	8660	8660	8660	8660	0
214	20241002	165800	25404640	8660	8660	8660	8660	0
215	20241002	165700	25404640	8660	8660	8660	8660	0
216	20241002	165600	25404640	8660	8660	8660	8660	0
217	20241002	165500	25404640	8660	8660	8660	8660	0
218	20241002	165400	25404640	8660	8660	8660	8660	0
219	20241002	165300	25404640	8660	8660	8660	8660	0
220	20241002	165200	25404640	8660	8660	8660	8660	0
221	20241002	165100	25404640	8660	8660	8660	8660	0
222	20241002	165000	25404640	8660	8660	8660	8660	0
223	20241002	164900	25404640	8660	8660	8660	8660	0
224	20241002	164800	25404640	8660	8660	8660	8660	0
225	20241002	164700	25404640	8660	8660	8660	8660	0
226	20241002	164600	25404640	8660	8660	8660	8660	0
227	20241002	164500	25404640	8660	8660	8660	8660	0
228	20241002	164400	25404640	8660	8660	8660	8660	0
229	20241002	164300	25404640	8660	8660	8660	8660	0
230	20241002	164200	25404640	8660	8660	8660	8660	0
231	20241002	164100	25404640	8660	8660	8660	8660	0
232	20241002	164000	25404640	8660	8660	8660	8660	0
233	20241002	163900	25404640	8660	8660	8660	8660	0
234	20241002	163800	25404640	8660	8660	8660	8660	0
235	20241002	163700	25404640	8660	8660	8660	8660	0
236	20241002	163600	25404640	8660	8660	8660	8660	0
237	20241002	163500	25404640	8660	8660	8660	8660	0
238	20241002	163400	25404640	8660	8660	8660	8660	0
239	20241002	163300	25404640	8660	8660	8660	8660	0
240	20241002	163200	25404640	8660	8660	8660	8660	0
241	20241002	163100	25404640	8660	8660	8660	8660	0
242	20241002	163000	25404640	8660	8660	8660	8660	245
243	20241002	162900	25404640	8660	8660	8660	8660	0
244	20241002	162800	25404640	8660	8660	8660	8660	0
245	20241002	162700	25404640	8660	8660	8660	8660	0
246	20241002	162600	25404640	8660	8660	8660	8660	0
247	20241002	162500	25404640	8660	8660	8660	8660	0
248	20241002	162400	25404640	8660	8660	8660	8660	0
249	20241002	162300	25404640	8660	8660	8660	8660	0
250	20241002	162200	25404640	8660	8660	8660	8660	0
251	20241002	162100	25404640	8660	8660	8660	8660	0
252	20241002	162000	25404640	8660	8660	8660	8660	0
253	20241002	161900	25404640	8660	8660	8660	8660	0
254	20241002	161800	25404640	8660	8660	8660	8660	0
255	20241002	161700	25404640	8660	8660	8660	8660	0
256	20241002	161600	25404640	8660	8660	8660	8660	0
257	20241002	161500	25404640	8660	8660	8660	8660	0
258	20241002	161400	25404640	8660	8660	8660	8660	0
259	20241002	161300	25404640	8660	8660	8660	8660	0
260	20241002	161200	25404640	8660	8660	8660	8660	0
261	20241002	161100	25404640	8660	8660	8660	8660	0
262	20241002	161000	25404640	8660	8660	8660	8660	0
263	20241002	160900	25404640	8660	8660	8660	8660	0
264	20241002	160800	25404640	8660	8660	8660	8660	0
265	20241002	160700	25404640	8660	8660	8660	8660	0
266	20241002	160600	25404640	8660	8660	8660	8660	0
267	20241002	160500	25404640	8660	8660	8660	8660	0
268	20241002	160400	25404640	8660	8660	8660	8660	0
269	20241002	160300	25404640	8660	8660	8660	8660	0
270	20241002	160200	25404640	8660	8660	8660	8660	0
271	20241002	160100	25404640	8660	8660	8660	8660	0
272	20241002	160000	25404640	8660	8660	8660	8660	245
273	20241002	155900	25404640	8660	8660	8660	8660	0
274	20241002	155800	25404640	8660	8660	8660	8660	0
275	20241002	155700	25404640	8660	8660	8660	8660	0
276	20241002	155600	25404640	8660	8660	8660	8660	0
277	20241002	155500	25404640	8660	8660	8660	8660	0
278	20241002	155400	25404640	8660	8660	8660	8660	0
279	20241002	155300	25404640	8660	8660	8660	8660	0
280	20241002	155200	25404640	8660	8660	8660	8660	0
281	20241002	155100	25404640	8660	8660	8660	8660	0
282	20241002	155000	25404640	8660	8660	8660	8660	0
283	20241002	154900	25404640	8660	8660	8660	8660	0
284	20241002	154800	25404640	8660	8660	8660	8660	0
285	20241002	154700	25404640	8660	8660	8660	8660	0
286	20241002	154600	25404640	8660	8660	8660	8660	0
287	20241002	154500	25404640	8660	8660	8660	8660	0
288	20241002	154400	25404640	8660	8660	8660	8660	0
289	20241002	154300	25404640	8660	8660	8660	8660	0
290	20241002	154200	25404640	8660	8660	8660	8660	0
291	20241002	154100	25404640	8660	8660	8660	8660	0
292	20241002	154000	25404640	8660	8660	8660	8660	0
293	20241002	153900	25404640	8660	8660	8660	8660	0
294	20241002	153800	25404640	8660	8660	8660	8660	0
295	20241002	153700	25404640	8660	8660	8660	8660	0
296	20241002	153600	25404640	8660	8660	8660	8660	0
297	20241002	153500	25404640	8660	8660	8660	8660	0
298	20241002	153400	25404640	8660	8660	8660	8660	0
299	20241002	153300	25404640	8660	8660	8660	8660	0
300	20241002	153200	25404640	8660	8660	8660	8660	0
301	20241002	153100	25404640	8660	8660	8660	8660	0
302	20241002	153000	25404640	8660	8660	8660	8660	490
303	20241002	152900	23282940	8700	8700	8700	8700	0
304	20241002	152800	23282940	8700	8700	8700	8700	0
305	20241002	152700	23282940	8700	8700	8700	8700	0
306	20241002	152600	23282940	8700	8700	8700	8700	0
307	20241002	152500	23282940	8700	8700	8700	8700	0
308	20241002	152400	23282940	8700	8700	8700	8700	0
309	20241002	152300	23282940	8700	8700	8700	8700	0
310	20241002	152200	23282940	8700	8700	8700	8700	0
311	20241002	152100	23282940	8700	8700	8700	8700	0
312	20241002	152000	23282940	8700	8700	8700	8700	0
313	20241002	151900	23282940	8700	8700	8700	8700	0
314	20241002	151800	23282940	8700	8700	8700	8700	7
315	20241002	151700	23222040	8740	8740	8740	8740	0
316	20241002	151600	23222040	8740	8740	8740	8740	0
317	20241002	151500	23222040	8740	8740	8740	8740	0
318	20241002	151400	23222040	8740	8740	8740	8740	0
319	20241002	151300	23222040	8740	8740	8740	8740	0
320	20241002	151200	23222040	8740	8740	8740	8740	0
321	20241002	151100	23222040	8740	8740	8740	8740	0
322	20241002	151000	23222040	8740	8740	8740	8740	0
323	20241002	150900	23222040	8740	8740	8740	8740	0
324	20241002	150800	23222040	8740	8740	8740	8740	0
325	20241002	150700	23222040	8740	8740	8740	8740	0
326	20241002	150600	23222040	8740	8740	8740	8740	0
327	20241002	150500	23222040	8740	8740	8740	8740	0
328	20241002	150400	23222040	8740	8740	8740	8740	0
329	20241002	150300	23222040	8740	8740	8740	8740	0
330	20241002	150200	23222040	8740	8740	8740	8740	0
331	20241002	150100	23222040	8740	8740	8740	8740	0
332	20241002	150000	23222040	8740	8740	8740	8740	0
333	20241002	145900	23222040	8740	8730	8740	8730	3
334	20241002	145800	23195830	8730	8730	8730	8730	0
335	20241002	145700	23195830	8730	8730	8730	8730	0
336	20241002	145600	23195830	8730	8730	8730	8730	0
337	20241002	145500	23195830	8730	8730	8730	8730	1
338	20241002	145400	23187100	8700	8700	8700	8700	1
339	20241002	145300	23178400	8700	8700	8700	8700	0
340	20241002	145200	23178400	8700	8700	8700	8700	2
341	20241002	145100	23161000	8700	8700	8700	8700	1
342	20241002	145000	23152300	8700	8700	8700	8700	0
343	20241002	144900	23152300	8700	8700	8700	8700	10
344	20241002	144800	23065300	8740	8740	8740	8740	0
345	20241002	144700	23065300	8740	8740	8740	8740	0
346	20241002	144600	23065300	8740	8740	8740	8740	0
347	20241002	144500	23065300	8740	8740	8740	8740	0
348	20241002	144400	23065300	8740	8740	8740	8740	0
349	20241002	144300	23065300	8740	8740	8740	8740	0
350	20241002	144200	23065300	8740	8740	8740	8740	0
351	20241002	144100	23065300	8740	8740	8740	8740	0
352	20241002	144000	23065300	8740	8740	8740	8740	0
353	20241002	143900	23065300	8740	8740	8740	8740	0
354	20241002	143800	23065300	8740	8730	8740	8730	100
355	20241002	143700	22191460	8760	8760	8760	8760	0
356	20241002	143600	22191460	8760	8760	8760	8760	10
357	20241002	143500	22103860	8700	8700	8700	8700	0
358	20241002	143400	22103860	8700	8700	8700	8700	0
359	20241002	143300	22103860	8700	8700	8700	8700	0
360	20241002	143200	22103860	8700	8700	8700	8700	0
361	20241002	143100	22103860	8700	8700	8700	8700	7
362	20241002	143000	22042960	8710	8710	8710	8710	3
363	20241002	142900	22016830	8760	8760	8760	8760	0
364	20241002	142800	22016830	8760	8760	8760	8760	0
365	20241002	142700	22016830	8760	8760	8760	8760	0
366	20241002	142600	22016830	8760	8760	8760	8760	0
367	20241002	142500	22016830	8760	8760	8760	8760	1
368	20241002	142400	22008070	8760	8760	8760	8760	0
369	20241002	142300	22008070	8760	8760	8760	8760	0
370	20241002	142200	22008070	8760	8760	8760	8760	1
371	20241002	142100	21999310	8760	8760	8760	8760	1
372	20241002	142000	21990550	8770	8770	8770	8770	0
373	20241002	141900	21990550	8770	8770	8770	8770	0
374	20241002	141800	21990550	8770	8770	8770	8770	0
375	20241002	141700	21990550	8770	8770	8770	8770	0
376	20241002	141600	21990550	8770	8770	8770	8770	0
377	20241002	141500	21990550	8770	8770	8770	8770	0
378	20241002	141400	21990550	8770	8770	8770	8770	0
379	20241002	141300	21990550	8770	8770	8770	8770	0
380	20241002	141200	21990550	8770	8770	8770	8770	0
381	20241002	141100	21990550	8770	8770	8770	8770	0
382	20241002	141000	21990550	8770	8770	8770	8770	0
383	20241002	140900	21990550	8770	8770	8770	8770	0
384	20241002	140800	21990550	8770	8770	8770	8770	0
385	20241002	140700	21990550	8770	8770	8770	8770	0
386	20241002	140600	21990550	8770	8720	8770	8720	53
387	20241002	140500	21525820	8710	8710	8710	8710	0
388	20241002	140400	21525820	8710	8710	8710	8710	0
389	20241002	140300	21525820	8710	8710	8710	8710	0
390	20241002	140200	21525820	8710	8710	8710	8710	0
391	20241002	140100	21525820	8710	8710	8710	8710	0
392	20241002	140000	21525820	8710	8710	8710	8710	0
393	20241002	135900	21525820	8710	8710	8710	8710	0
394	20241002	135800	21525820	8710	8710	8710	8710	0
395	20241002	135700	21525820	8710	8710	8710	8710	0
396	20241002	135600	21525820	8710	8710	8710	8710	52
397	20241002	135500	21072900	8710	8710	8710	8710	1
398	20241002	135400	21064190	8710	8710	8710	8710	0
399	20241002	135300	21064190	8710	8710	8710	8710	0
400	20241002	135200	21064190	8710	8710	8710	8710	0
401	20241002	135100	21064190	8710	8710	8710	8710	0
402	20241002	135000	21064190	8710	8710	8710	8710	0
403	20241002	134900	21064190	8710	8710	8710	8710	0
404	20241002	134800	21064190	8710	8710	8710	8710	0
405	20241002	134700	21064190	8710	8710	8710	8710	1
406	20241002	134600	21055480	8710	8710	8710	8710	0
407	20241002	134500	21055480	8710	8710	8710	8710	0
408	20241002	134400	21055480	8710	8710	8710	8710	0
409	20241002	134300	21055480	8710	8710	8710	8710	0
410	20241002	134200	21055480	8710	8710	8710	8710	0
411	20241002	134100	21055480	8710	8710	8710	8710	0
412	20241002	134000	21055480	8710	8710	8710	8710	0
413	20241002	133900	21055480	8710	8710	8710	8710	1
414	20241002	133800	21046770	8710	8710	8710	8710	0
415	20241002	133700	21046770	8710	8710	8710	8710	0
416	20241002	133600	21046770	8710	8720	8730	8710	219
417	20241002	133500	19136240	8720	8720	8720	8720	5
418	20241002	133400	19092640	8730	8730	8730	8730	0
419	20241002	133300	19092640	8730	8730	8730	8730	0
420	20241002	133200	19092640	8730	8730	8730	8730	0
421	20241002	133100	19092640	8730	8730	8730	8730	0
422	20241002	133000	19092640	8730	8730	8730	8730	0
423	20241002	132900	19092640	8730	8730	8730	8730	0
424	20241002	132800	19092640	8730	8730	8730	8730	0
425	20241002	132700	19092640	8730	8730	8730	8730	0
426	20241002	132600	19092640	8730	8730	8730	8730	100
427	20241002	132500	18219640	8750	8750	8750	8750	0
428	20241002	132400	18219640	8750	8750	8750	8750	0
429	20241002	132300	18219640	8750	8750	8750	8750	0
430	20241002	132200	18219640	8750	8750	8750	8750	0
431	20241002	132100	18219640	8750	8750	8750	8750	0
432	20241002	132000	18219640	8750	8750	8750	8750	0
433	20241002	131900	18219640	8750	8750	8750	8750	0
434	20241002	131800	18219640	8750	8750	8750	8750	0
435	20241002	131700	18219640	8750	8750	8750	8750	0
436	20241002	131600	18219640	8750	8750	8750	8750	2
437	20241002	131500	18202140	8750	8750	8750	8750	1
438	20241002	131400	18193390	8780	8780	8780	8780	0
439	20241002	131300	18193390	8780	8780	8780	8780	0
440	20241002	131200	18193390	8780	8780	8780	8780	0
441	20241002	131100	18193390	8780	8780	8780	8780	0
442	20241002	131000	18193390	8780	8780	8780	8780	0
443	20241002	130900	18193390	8780	8780	8780	8780	0
444	20241002	130800	18193390	8780	8780	8780	8780	0
445	20241002	130700	18193390	8780	8780	8780	8780	0
446	20241002	130600	18193390	8780	8780	8780	8780	0
447	20241002	130500	18193390	8780	8780	8780	8780	0
448	20241002	130400	18193390	8780	8780	8780	8780	0
449	20241002	130300	18193390	8780	8780	8780	8780	0
450	20241002	130200	18193390	8780	8780	8780	8780	0
451	20241002	130100	18193390	8780	8730	8780	8730	10
452	20241002	130000	18105920	8740	8740	8740	8740	1
453	20241002	125900	18097180	8710	8710	8710	8710	0
454	20241002	125800	18097180	8710	8710	8710	8710	0
455	20241002	125700	18097180	8710	8710	8710	8710	18
456	20241002	125600	17940400	8710	8710	8710	8710	1
457	20241002	125500	17931690	8710	8710	8710	8710	100
458	20241002	125400	17060690	8730	8730	8730	8730	0
459	20241002	125300	17060690	8730	8730	8730	8730	0
460	20241002	125200	17060690	8730	8730	8730	8730	0
461	20241002	125100	17060690	8730	8730	8730	8730	0
462	20241002	125000	17060690	8730	8730	8730	8730	0
463	20241002	124900	17060690	8730	8730	8730	8730	0
464	20241002	124800	17060690	8730	8730	8730	8730	0
465	20241002	124700	17060690	8730	8730	8730	8730	0
466	20241002	124600	17060690	8730	8730	8730	8730	0
467	20241002	124500	17060690	8730	8730	8730	8730	0
468	20241002	124400	17060690	8730	8730	8730	8730	0
469	20241002	124300	17060690	8730	8730	8730	8730	0
470	20241002	124200	17060690	8730	8720	8730	8720	10
471	20241002	124100	16973440	8740	8740	8740	8740	0
472	20241002	124000	16973440	8740	8740	8740	8740	0
473	20241002	123900	16973440	8740	8740	8740	8740	0
474	20241002	123800	16973440	8740	8740	8740	8740	0
475	20241002	123700	16973440	8740	8740	8740	8740	0
476	20241002	123600	16973440	8740	8740	8740	8740	0
477	20241002	123500	16973440	8740	8740	8740	8740	0
478	20241002	123400	16973440	8740	8740	8740	8740	0
479	20241002	123300	16973440	8740	8700	8740	8700	100
480	20241002	123200	16103320	8690	8690	8690	8690	1
481	20241002	123100	16094630	8710	8710	8710	8710	0
482	20241002	123000	16094630	8710	8710	8710	8710	0
483	20241002	122900	16094630	8710	8710	8710	8710	0
484	20241002	122800	16094630	8710	8710	8710	8710	0
485	20241002	122700	16094630	8710	8710	8710	8710	0
486	20241002	122600	16094630	8710	8710	8710	8710	0
487	20241002	122500	16094630	8710	8710	8710	8710	0
488	20241002	122400	16094630	8710	8710	8710	8710	0
489	20241002	122300	16094630	8710	8710	8710	8710	0
490	20241002	122200	16094630	8710	8710	8710	8710	0
491	20241002	122100	16094630	8710	8710	8710	8710	1
492	20241002	122000	16085920	8740	8740	8740	8740	0
493	20241002	121900	16085920	8740	8740	8740	8740	0
494	20241002	121800	16085920	8740	8740	8740	8740	0
495	20241002	121700	16085920	8740	8740	8740	8740	0
496	20241002	121600	16085920	8740	8740	8740	8740	0
497	20241002	121500	16085920	8740	8740	8740	8740	0
498	20241002	121400	16085920	8740	8740	8740	8740	0
499	20241002	121300	16085920	8740	8740	8740	8740	0
500	20241002	121200	16085920	8740	8740	8740	8740	0
501	20241002	121100	16085920	8740	8740	8740	8740	0
502	20241002	121000	16085920	8740	8740	8740	8740	0
503	20241002	120900	16085920	8740	8700	8740	8700	300
504	20241002	120800	13472680	8700	8700	8700	8700	0
505	20241002	120700	13472680	8700	8700	8700	8700	0
506	20241002	120600	13472680	8700	8700	8700	8700	0
507	20241002	120500	13472680	8700	8700	8700	8700	0
508	20241002	120400	13472680	8700	8700	8700	8700	0
509	20241002	120300	13472680	8700	8700	8700	8700	1
510	20241002	120200	13463980	8700	8700	8700	8700	0
511	20241002	120100	13463980	8700	8700	8700	8700	0
512	20241002	120000	13463980	8700	8700	8700	8700	0
513	20241002	115900	13463980	8700	8700	8700	8700	0
514	20241002	115800	13463980	8700	8700	8700	8700	0
515	20241002	115700	13463980	8700	8700	8700	8700	0
516	20241002	115600	13463980	8700	8700	8700	8700	0
517	20241002	115500	13463980	8700	8700	8700	8700	0
518	20241002	115400	13463980	8700	8700	8700	8700	2
519	20241002	115300	13446580	8690	8700	8700	8690	52
520	20241002	115200	12994680	8690	8690	8690	8690	1
521	20241002	115100	12985990	8690	8690	8690	8690	0
522	20241002	115000	12985990	8690	8700	8700	8690	2
523	20241002	114900	12968600	8740	8740	8740	8740	0
524	20241002	114800	12968600	8740	8740	8740	8740	0
525	20241002	114700	12968600	8740	8740	8740	8740	0
526	20241002	114600	12968600	8740	8740	8740	8740	0
527	20241002	114500	12968600	8740	8740	8740	8740	0
528	20241002	114400	12968600	8740	8740	8740	8740	0
529	20241002	114300	12968600	8740	8740	8740	8740	0
530	20241002	114200	12968600	8740	8740	8740	8740	0
531	20241002	114100	12968600	8740	8740	8740	8740	0
532	20241002	114000	12968600	8740	8740	8740	8740	0
533	20241002	113900	12968600	8740	8740	8740	8740	0
534	20241002	113800	12968600	8740	8740	8740	8740	0
535	20241002	113700	12968600	8740	8740	8740	8740	0
536	20241002	113600	12968600	8740	8740	8740	8740	0
537	20241002	113500	12968600	8740	8740	8740	8740	0
538	20241002	113400	12968600	8740	8740	8740	8740	0
539	20241002	113300	12968600	8740	8740	8740	8740	0
540	20241002	113200	12968600	8740	8740	8740	8740	0
541	20241002	113100	12968600	8740	8740	8740	8740	0
542	20241002	113000	12968600	8740	8740	8740	8740	0
543	20241002	112900	12968600	8740	8740	8740	8740	0
544	20241002	112800	12968600	8740	8740	8740	8740	0
545	20241002	112700	12968600	8740	8740	8740	8740	0
546	20241002	112600	12968600	8740	8740	8740	8740	0
547	20241002	112500	12968600	8740	8740	8740	8740	0
548	20241002	112400	12968600	8740	8740	8740	8740	0
549	20241002	112300	12968600	8740	8740	8740	8740	0
550	20241002	112200	12968600	8740	8740	8740	8740	0
551	20241002	112100	12968600	8740	8740	8740	8740	0
552	20241002	112000	12968600	8740	8710	8740	8710	18
553	20241002	111900	12811520	8710	8710	8710	8710	10
554	20241002	111800	12724420	8710	8710	8710	8710	0
555	20241002	111700	12724420	8710	8710	8710	8710	10
556	20241002	111600	12637320	8710	8710	8710	8710	0
557	20241002	111500	12637320	8710	8710	8710	8710	12
558	20241002	111400	12532800	8710	8710	8710	8710	0
559	20241002	111300	12532800	8710	8710	8710	8710	0
560	20241002	111200	12532800	8710	8710	8710	8710	0
561	20241002	111100	12532800	8710	8710	8710	8710	6
562	20241002	111000	12480540	8700	8700	8700	8700	0
563	20241002	110900	12480540	8700	8700	8700	8700	0
564	20241002	110800	12480540	8700	8700	8700	8700	0
565	20241002	110700	12480540	8700	8700	8700	8700	0
566	20241002	110600	12480540	8700	8700	8700	8700	0
567	20241002	110500	12480540	8700	8700	8700	8690	123
568	20241002	110400	11410740	8700	8700	8700	8700	33
569	20241002	110300	11123640	8700	8700	8700	8700	7
570	20241002	110200	11062740	8700	8700	8700	8700	27
571	20241002	110100	10827840	8700	8700	8700	8700	39
572	20241002	110000	10488540	8700	8700	8700	8700	0
573	20241002	105900	10488540	8700	8700	8700	8700	6
574	20241002	105800	10436340	8700	8700	8700	8700	5
575	20241002	105700	10392840	8700	8700	8700	8700	8
576	20241002	105600	10323240	8700	8700	8700	8700	0
577	20241002	105500	10323240	8700	8700	8700	8700	0
578	20241002	105400	10323240	8700	8700	8700	8700	20
579	20241002	105300	10149240	8700	8700	8700	8700	0
580	20241002	105200	10149240	8700	8700	8700	8700	2
581	20241002	105100	10131840	8700	8700	8700	8700	0
582	20241002	105000	10131840	8700	8700	8700	8700	2
583	20241002	104900	10114440	8700	8700	8700	8700	135
584	20241002	104800	8939940	8700	8700	8700	8700	0
585	20241002	104700	8939940	8700	8700	8700	8700	0
586	20241002	104600	8939940	8700	8700	8700	8700	0
587	20241002	104500	8939940	8700	8700	8700	8700	3
588	20241002	104400	8913840	8730	8730	8730	8730	0
589	20241002	104300	8913840	8730	8730	8730	8730	0
590	20241002	104200	8913840	8730	8730	8730	8730	0
591	20241002	104100	8913840	8730	8730	8730	8730	0
592	20241002	104000	8913840	8730	8730	8730	8730	0
593	20241002	103900	8913840	8730	8730	8730	8730	0
594	20241002	103800	8913840	8730	8730	8730	8730	0
595	20241002	103700	8913840	8730	8730	8730	8730	0
596	20241002	103600	8913840	8730	8730	8730	8730	0
597	20241002	103500	8913840	8730	8730	8730	8730	1
598	20241002	103400	8905110	8750	8750	8750	8750	0
599	20241002	103300	8905110	8750	8750	8750	8750	0
600	20241002	103200	8905110	8750	8750	8750	8750	0
601	20241002	103100	8905110	8750	8750	8750	8750	0
602	20241002	103000	8905110	8750	8750	8750	8750	0
603	20241002	102900	8905110	8750	8750	8750	8750	1
604	20241002	102800	8896360	8770	8770	8770	8770	0
605	20241002	102700	8896360	8770	8770	8770	8770	0
606	20241002	102600	8896360	8770	8770	8770	8770	0
607	20241002	102500	8896360	8770	8770	8770	8770	0
608	20241002	102400	8896360	8770	8770	8770	8770	0
609	20241002	102300	8896360	8770	8770	8770	8770	0
610	20241002	102200	8896360	8770	8680	8770	8680	100
611	20241002	102100	8028270	8680	8680	8680	8680	0
612	20241002	102000	8028270	8680	8680	8680	8680	7
613	20241002	101900	7967510	8680	8680	8680	8680	0
614	20241002	101800	7967510	8680	8680	8680	8680	2
615	20241002	101700	7950150	8670	8680	8680	8670	13
616	20241002	101600	7837420	8680	8680	8680	8680	0
617	20241002	101500	7837420	8680	8670	8680	8670	47
618	20241002	101400	7429860	8660	8660	8660	8660	1
619	20241002	101300	7421200	8670	8670	8670	8670	0
620	20241002	101200	7421200	8670	8670	8670	8670	0
621	20241002	101100	7421200	8670	8670	8670	8670	5
622	20241002	101000	7377850	8680	8680	8680	8680	23
623	20241002	100900	7178210	8680	8680	8680	8680	0
624	20241002	100800	7178210	8680	8680	8680	8680	0
625	20241002	100700	7178210	8680	8680	8680	8680	0
626	20241002	100600	7178210	8680	8680	8680	8680	0
627	20241002	100500	7178210	8680	8670	8680	8670	102
628	20241002	100400	6293850	8680	8680	8680	8680	2
629	20241002	100300	6276490	8680	8680	8680	8680	0
630	20241002	100200	6276490	8680	8680	8680	8680	2
631	20241002	100100	6259130	8680	8680	8680	8680	2
632	20241002	100000	6241770	8680	8680	8680	8680	0
633	20241002	095900	6241770	8680	8680	8680	8680	2
634	20241002	095800	6224410	8680	8680	8680	8680	0
635	20241002	095700	6224410	8680	8680	8680	8680	2
636	20241002	095600	6207050	8680	8680	8680	8680	0
637	20241002	095500	6207050	8680	8680	8680	8680	0
638	20241002	095400	6207050	8680	8680	8680	8680	0
639	20241002	095300	6207050	8680	8680	8680	8680	0
640	20241002	095200	6207050	8680	8680	8680	8680	88
641	20241002	095100	5443210	8680	8670	8680	8670	39
642	20241002	095000	5104860	8680	8680	8680	8680	0
643	20241002	094900	5104860	8680	8680	8680	8680	0
644	20241002	094800	5104860	8680	8680	8680	8680	0
645	20241002	094700	5104860	8680	8680	8680	8680	2
646	20241002	094600	5087500	8680	8680	8680	8680	0
647	20241002	094500	5087500	8680	8680	8680	8680	29
648	20241002	094400	4835780	8690	8690	8690	8690	0
649	20241002	094300	4835780	8690	8690	8690	8690	0
650	20241002	094200	4835780	8690	8690	8690	8690	3
651	20241002	094100	4809710	8680	8680	8680	8680	2
652	20241002	094000	4792350	8690	8690	8690	8690	0
653	20241002	093900	4792350	8690	8690	8690	8690	0
654	20241002	093800	4792350	8690	8690	8690	8690	0
655	20241002	093700	4792350	8690	8690	8690	8690	0
656	20241002	093600	4792350	8690	8690	8690	8690	0
657	20241002	093500	4792350	8690	8690	8690	8690	21
658	20241002	093400	4609860	8700	8700	8700	8700	1
659	20241002	093300	4601160	8700	8700	8700	8700	0
660	20241002	093200	4601160	8700	8700	8700	8700	0
661	20241002	093100	4601160	8700	8700	8700	8700	85
662	20241002	093000	3861660	8700	8700	8700	8700	19
663	20241002	092900	3696360	8700	8700	8700	8700	0
664	20241002	092800	3696360	8700	8710	8710	8700	101
665	20241002	092700	2817160	8720	8720	8720	8720	3
666	20241002	092600	2791000	8720	8720	8720	8720	14
667	20241002	092500	2668920	8720	8720	8720	8720	0
668	20241002	092400	2668920	8720	8720	8720	8720	17
669	20241002	092300	2520680	8730	8730	8730	8730	5
670	20241002	092200	2477030	8730	8730	8730	8730	0
671	20241002	092100	2477030	8730	8730	8730	8730	2
672	20241002	092000	2459570	8720	8720	8720	8720	0
673	20241002	091900	2459570	8720	8720	8720	8720	0
674	20241002	091800	2459570	8720	8720	8720	8720	0
675	20241002	091700	2459570	8720	8720	8720	8720	0
676	20241002	091600	2459570	8720	8720	8720	8720	0
677	20241002	091500	2459570	8720	8720	8720	8720	47
678	20241002	091400	2049730	8770	8770	8770	8770	0
679	20241002	091300	2049730	8770	8770	8770	8770	0
680	20241002	091200	2049730	8770	8770	8770	8770	0
681	20241002	091100	2049730	8770	8770	8770	8770	0
682	20241002	091000	2049730	8770	8770	8770	8770	0
683	20241002	090900	2049730	8770	8770	8770	8770	1
684	20241002	090800	2040960	8710	8710	8710	8710	0
685	20241002	090700	2040960	8710	8710	8710	8710	0
686	20241002	090600	2040960	8710	8740	8740	8710	82
687	20241002	090500	1325190	8740	8770	8770	8740	21
688	20241002	090400	1141290	8770	8770	8770	8770	0
689	20241002	090300	1141290	8770	8770	8770	8770	4
690	20241002	090200	1106210	8770	8770	8770	8770	0
691	20241002	090100	1106210	8770	8770	8770	8770	0
692	20241002	090000	1106210	8770	8840	8840	8770	126