KissMeData/039740/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192500	33043060	2660	2665	2665	2660	142
3	20241004	192400	33043060	2660	2660	2660	2660	0
4	20241004	192300	33043060	2660	2660	2660	2660	0
5	20241004	192200	33043060	2660	2660	2660	2660	0
6	20241004	192100	33043060	2660	2660	2660	2660	0
7	20241004	192000	33043060	2660	2660	2660	2660	0
8	20241004	191900	33043060	2660	2660	2660	2660	0
9	20241004	191800	33043060	2660	2660	2660	2660	0
10	20241004	191700	33043060	2660	2660	2660	2660	0
11	20241004	191600	33043060	2660	2660	2660	2660	0
12	20241004	191500	33043060	2660	2660	2660	2660	0
13	20241004	191400	33043060	2660	2660	2660	2660	0
14	20241004	191300	33043060	2660	2660	2660	2660	0
15	20241004	191200	33043060	2660	2660	2660	2660	0
16	20241004	191100	33043060	2660	2660	2660	2660	0
17	20241004	191000	33043060	2660	2660	2660	2660	0
18	20241004	190900	33043060	2660	2660	2660	2660	0
19	20241004	190800	33043060	2660	2660	2660	2660	0
20	20241004	190700	33043060	2660	2660	2660	2660	0
21	20241004	190600	33043060	2660	2660	2660	2660	0
22	20241004	190500	33043060	2660	2660	2660	2660	0
23	20241004	190400	33043060	2660	2660	2660	2660	0
24	20241004	190300	33043060	2660	2660	2660	2660	0
25	20241004	190200	33043060	2660	2660	2660	2660	0
26	20241004	190100	33043060	2660	2660	2660	2660	0
27	20241004	190000	33043060	2660	2660	2660	2660	0
28	20241004	185900	33043060	2660	2660	2660	2660	0
29	20241004	185800	33043060	2660	2660	2660	2660	0
30	20241004	185700	33043060	2660	2660	2660	2660	0
31	20241004	185600	33043060	2660	2660	2660	2660	0
32	20241004	185500	33043060	2660	2665	2665	2660	142
33	20241004	185400	33043060	2660	2660	2660	2660	0
34	20241004	185300	33043060	2660	2660	2660	2660	0
35	20241004	185200	33043060	2660	2660	2660	2660	0
36	20241004	185100	33043060	2660	2660	2660	2660	0
37	20241004	185000	33043060	2660	2660	2660	2660	0
38	20241004	184900	33043060	2660	2660	2660	2660	0
39	20241004	184800	33043060	2660	2660	2660	2660	0
40	20241004	184700	33043060	2660	2660	2660	2660	0
41	20241004	184600	33043060	2660	2660	2660	2660	0
42	20241004	184500	33043060	2660	2660	2660	2660	0
43	20241004	184400	33043060	2660	2660	2660	2660	0
44	20241004	184300	33043060	2660	2660	2660	2660	0
45	20241004	184200	33043060	2660	2660	2660	2660	0
46	20241004	184100	33043060	2660	2660	2660	2660	0
47	20241004	184000	33043060	2660	2660	2660	2660	0
48	20241004	183900	33043060	2660	2660	2660	2660	0
49	20241004	183800	33043060	2660	2660	2660	2660	0
50	20241004	183700	33043060	2660	2660	2660	2660	0
51	20241004	183600	33043060	2660	2660	2660	2660	0
52	20241004	183500	33043060	2660	2660	2660	2660	0
53	20241004	183400	33043060	2660	2660	2660	2660	0
54	20241004	183300	33043060	2660	2660	2660	2660	0
55	20241004	183200	33043060	2660	2660	2660	2660	0
56	20241004	183100	33043060	2660	2660	2660	2660	0
57	20241004	183000	33043060	2660	2660	2660	2660	0
58	20241004	182900	33043060	2660	2660	2660	2660	0
59	20241004	182800	33043060	2660	2660	2660	2660	0
60	20241004	182700	33043060	2660	2660	2660	2660	0
61	20241004	182600	33043060	2660	2660	2660	2660	0
62	20241004	182500	33043060	2660	2665	2665	2660	142
63	20241004	182400	33043060	2660	2660	2660	2660	0
64	20241004	182300	33043060	2660	2660	2660	2660	0
65	20241004	182200	33043060	2660	2660	2660	2660	0
66	20241004	182100	33043060	2660	2660	2660	2660	0
67	20241004	182000	33043060	2660	2660	2660	2660	0
68	20241004	181900	33043060	2660	2660	2660	2660	0
69	20241004	181800	33043060	2660	2660	2660	2660	0
70	20241004	181700	33043060	2660	2660	2660	2660	0
71	20241004	181600	33043060	2660	2660	2660	2660	0
72	20241004	181500	33043060	2660	2660	2660	2660	0
73	20241004	181400	33043060	2660	2660	2660	2660	0
74	20241004	181300	33043060	2660	2660	2660	2660	0
75	20241004	181200	33043060	2660	2660	2660	2660	0
76	20241004	181100	33043060	2660	2660	2660	2660	0
77	20241004	181000	33043060	2660	2660	2660	2660	0
78	20241004	180900	33043060	2660	2660	2660	2660	0
79	20241004	180800	33043060	2660	2660	2660	2660	0
80	20241004	180700	33043060	2660	2660	2660	2660	0
81	20241004	180600	33043060	2660	2660	2660	2660	0
82	20241004	180500	33043060	2660	2660	2660	2660	0
83	20241004	180400	33043060	2660	2660	2660	2660	0
84	20241004	180300	33043060	2660	2660	2660	2660	0
85	20241004	180200	33043060	2660	2660	2660	2660	0
86	20241004	180100	33043060	2660	2660	2660	2660	0
87	20241004	180000	33043060	2660	2660	2660	2660	0
88	20241004	175900	33043060	2660	2660	2660	2660	0
89	20241004	175800	33043060	2660	2660	2660	2660	0
90	20241004	175700	33043060	2660	2660	2660	2660	0
91	20241004	175600	33043060	2660	2660	2660	2660	0
92	20241004	175500	33043060	2660	2665	2665	2660	142
93	20241004	175400	33043060	2660	2660	2660	2660	0
94	20241004	175300	33043060	2660	2660	2660	2660	0
95	20241004	175200	33043060	2660	2660	2660	2660	0
96	20241004	175100	33043060	2660	2660	2660	2660	0
97	20241004	175000	33043060	2660	2660	2660	2660	0
98	20241004	174900	33043060	2660	2660	2660	2660	0
99	20241004	174800	33043060	2660	2660	2660	2660	0
100	20241004	174700	33043060	2660	2660	2660	2660	0
101	20241004	174600	33043060	2660	2660	2660	2660	0
102	20241004	174500	33043060	2660	2660	2660	2660	0
103	20241004	174400	33043060	2660	2660	2660	2660	0
104	20241004	174300	33043060	2660	2660	2660	2660	0
105	20241004	174200	33043060	2660	2660	2660	2660	0
106	20241004	174100	33043060	2660	2660	2660	2660	0
107	20241004	174000	33043060	2660	2660	2660	2660	0
108	20241004	173900	33043060	2660	2660	2660	2660	0
109	20241004	173800	33043060	2660	2660	2660	2660	0
110	20241004	173700	33043060	2660	2660	2660	2660	0
111	20241004	173600	33043060	2660	2660	2660	2660	0
112	20241004	173500	33043060	2660	2660	2660	2660	0
113	20241004	173400	33043060	2660	2660	2660	2660	0
114	20241004	173300	33043060	2660	2660	2660	2660	0
115	20241004	173200	33043060	2660	2660	2660	2660	0
116	20241004	173100	33043060	2660	2660	2660	2660	0
117	20241004	173000	33043060	2660	2660	2660	2660	0
118	20241004	172900	33043060	2660	2660	2660	2660	0
119	20241004	172800	33043060	2660	2660	2660	2660	0
120	20241004	172700	33043060	2660	2660	2660	2660	0
121	20241004	172600	33043060	2660	2660	2660	2660	0
122	20241004	172500	33043060	2660	2665	2665	2660	142
123	20241004	172400	33043060	2660	2660	2660	2660	0
124	20241004	172300	33043060	2660	2660	2660	2660	0
125	20241004	172200	33043060	2660	2660	2660	2660	0
126	20241004	172100	33043060	2660	2660	2660	2660	0
127	20241004	172000	33043060	2660	2660	2660	2660	0
128	20241004	171900	33043060	2660	2660	2660	2660	0
129	20241004	171800	33043060	2660	2660	2660	2660	0
130	20241004	171700	33043060	2660	2660	2660	2660	0
131	20241004	171600	33043060	2660	2660	2660	2660	0
132	20241004	171500	33043060	2660	2660	2660	2660	0
133	20241004	171400	33043060	2660	2660	2660	2660	0
134	20241004	171300	33043060	2660	2660	2660	2660	0
135	20241004	171200	33043060	2660	2660	2660	2660	0
136	20241004	171100	33043060	2660	2660	2660	2660	0
137	20241004	171000	33043060	2660	2660	2660	2660	0
138	20241004	170900	33043060	2660	2660	2660	2660	0
139	20241004	170800	33043060	2660	2660	2660	2660	0
140	20241004	170700	33043060	2660	2660	2660	2660	0
141	20241004	170600	33043060	2660	2660	2660	2660	0
142	20241004	170500	33043060	2660	2660	2660	2660	0
143	20241004	170400	33043060	2660	2660	2660	2660	0
144	20241004	170300	33043060	2660	2660	2660	2660	0
145	20241004	170200	33043060	2660	2660	2660	2660	0
146	20241004	170100	33043060	2660	2660	2660	2660	0
147	20241004	170000	33043060	2660	2660	2660	2660	0
148	20241004	165900	33043060	2660	2660	2660	2660	0
149	20241004	165800	33043060	2660	2660	2660	2660	0
150	20241004	165700	33043060	2660	2660	2660	2660	0
151	20241004	165600	33043060	2660	2660	2660	2660	0
152	20241004	165500	33043060	2660	2665	2665	2660	142
153	20241004	165400	33043060	2660	2660	2660	2660	0
154	20241004	165300	33043060	2660	2660	2660	2660	0
155	20241004	165200	33043060	2660	2660	2660	2660	0
156	20241004	165100	33043060	2660	2660	2660	2660	0
157	20241004	165000	33043060	2660	2660	2660	2660	0
158	20241004	164900	33043060	2660	2660	2660	2660	0
159	20241004	164800	33043060	2660	2660	2660	2660	0
160	20241004	164700	33043060	2660	2660	2660	2660	0
161	20241004	164600	33043060	2660	2660	2660	2660	0
162	20241004	164500	33043060	2660	2660	2660	2660	0
163	20241004	164400	33043060	2660	2660	2660	2660	0
164	20241004	164300	33043060	2660	2660	2660	2660	0
165	20241004	164200	33043060	2660	2660	2660	2660	0
166	20241004	164100	33043060	2660	2660	2660	2660	0
167	20241004	164000	33043060	2660	2660	2660	2660	0
168	20241004	163900	33043060	2660	2660	2660	2660	0
169	20241004	163800	33043060	2660	2660	2660	2660	0
170	20241004	163700	33043060	2660	2660	2660	2660	0
171	20241004	163600	33043060	2660	2660	2660	2660	0
172	20241004	163500	33043060	2660	2660	2660	2660	0
173	20241004	163400	33043060	2660	2660	2660	2660	0
174	20241004	163300	33043060	2660	2660	2660	2660	0
175	20241004	163200	33043060	2660	2660	2660	2660	0
176	20241004	163100	33043060	2660	2660	2660	2660	0
177	20241004	163000	33043060	2660	2660	2660	2660	0
178	20241004	162900	33043060	2660	2660	2660	2660	0
179	20241004	162800	33043060	2660	2660	2660	2660	0
180	20241004	162700	33043060	2660	2660	2660	2660	0
181	20241004	162600	33043060	2660	2660	2660	2660	0
182	20241004	162500	33043060	2660	2665	2665	2660	142
183	20241004	162400	33043060	2660	2660	2660	2660	0
184	20241004	162300	33043060	2660	2660	2660	2660	0
185	20241004	162200	33043060	2660	2660	2660	2660	0
186	20241004	162100	33043060	2660	2660	2660	2660	0
187	20241004	162000	33043060	2660	2660	2660	2660	0
188	20241004	161900	33043060	2660	2660	2660	2660	0
189	20241004	161800	33043060	2660	2660	2660	2660	0
190	20241004	161700	33043060	2660	2660	2660	2660	0
191	20241004	161600	33043060	2660	2660	2660	2660	0
192	20241004	161500	33043060	2660	2660	2660	2660	0
193	20241004	161400	33043060	2660	2660	2660	2660	0
194	20241004	161300	33043060	2660	2660	2660	2660	0
195	20241004	161200	33043060	2660	2660	2660	2660	0
196	20241004	161100	33043060	2660	2660	2660	2660	0
197	20241004	161000	33043060	2660	2660	2660	2660	0
198	20241004	160900	33043060	2660	2660	2660	2660	0
199	20241004	160800	33043060	2660	2660	2660	2660	0
200	20241004	160700	33043060	2660	2660	2660	2660	0
201	20241004	160600	33043060	2660	2660	2660	2660	0
202	20241004	160500	33043060	2660	2660	2660	2660	0
203	20241004	160400	33043060	2660	2660	2660	2660	0
204	20241004	160300	33043060	2660	2660	2660	2660	0
205	20241004	160200	33043060	2660	2660	2660	2660	0
206	20241004	160100	33043060	2660	2660	2660	2660	0
207	20241004	160000	33043060	2660	2660	2660	2660	0
208	20241004	155900	33043060	2660	2660	2660	2660	0
209	20241004	155800	33043060	2660	2660	2660	2660	0
210	20241004	155700	33043060	2660	2660	2660	2660	0
211	20241004	155600	33043060	2660	2660	2660	2660	0
212	20241004	155500	33043060	2660	2665	2665	2660	142
213	20241004	155400	33043060	2660	2660	2660	2660	0
214	20241004	155300	33043060	2660	2660	2660	2660	0
215	20241004	155200	33043060	2660	2660	2660	2660	0
216	20241004	155100	33043060	2660	2660	2660	2660	0
217	20241004	155000	33043060	2660	2660	2660	2660	0
218	20241004	154900	33043060	2660	2660	2660	2660	0
219	20241004	154800	33043060	2660	2660	2660	2660	0
220	20241004	154700	33043060	2660	2660	2660	2660	0
221	20241004	154600	33043060	2660	2660	2660	2660	0
222	20241004	154500	33043060	2660	2660	2660	2660	0
223	20241004	154400	33043060	2660	2660	2660	2660	0
224	20241004	154300	33043060	2660	2660	2660	2660	0
225	20241004	154200	33043060	2660	2660	2660	2660	0
226	20241004	154100	33043060	2660	2660	2660	2660	0
227	20241004	154000	33043060	2660	2660	2660	2660	0
228	20241004	153900	33043060	2660	2660	2660	2660	0
229	20241004	153800	33043060	2660	2660	2660	2660	0
230	20241004	153700	33043060	2660	2660	2660	2660	0
231	20241004	153600	33043060	2660	2660	2660	2660	0
232	20241004	153500	33043060	2660	2660	2660	2660	0
233	20241004	153400	33043060	2660	2660	2660	2660	0
234	20241004	153300	33043060	2660	2660	2660	2660	0
235	20241004	153200	33043060	2660	2660	2660	2660	0
236	20241004	153100	33043060	2660	2660	2660	2660	0
237	20241004	153000	33043060	2660	2660	2660	2660	0
238	20241004	152900	33043060	2660	2660	2660	2660	0
239	20241004	152800	33043060	2660	2660	2660	2660	0
240	20241004	152700	33043060	2660	2660	2660	2660	0
241	20241004	152600	33043060	2660	2660	2660	2660	0
242	20241004	152500	33043060	2660	2660	2660	2660	0
243	20241004	152400	33043060	2660	2660	2660	2660	0
244	20241004	152300	33043060	2660	2660	2660	2660	0
245	20241004	152200	33043060	2660	2660	2660	2660	0
246	20241004	152100	33043060	2660	2660	2660	2660	0
247	20241004	152000	33043060	2660	2660	2660	2660	0
248	20241004	151900	33043060	2660	2660	2660	2660	0
249	20241004	151800	33043060	2660	2665	2665	2660	142
250	20241004	151700	32665335	2660	2660	2660	2660	0
251	20241004	151600	32665335	2660	2660	2660	2660	34
252	20241004	151500	32574895	2660	2660	2660	2660	0
253	20241004	151400	32574895	2660	2660	2660	2660	0
254	20241004	151300	32574895	2660	2660	2660	2660	0
255	20241004	151200	32574895	2660	2660	2660	2660	0
256	20241004	151100	32574895	2660	2660	2660	2660	0
257	20241004	151000	32574895	2660	2660	2660	2660	0
258	20241004	150900	32574895	2660	2660	2660	2660	0
259	20241004	150800	32574895	2660	2660	2660	2660	0
260	20241004	150700	32574895	2660	2660	2660	2660	0
261	20241004	150600	32574895	2660	2665	2665	2660	128
262	20241004	150500	32234325	2670	2670	2670	2670	1
263	20241004	150400	32231655	2675	2675	2675	2675	0
264	20241004	150300	32231655	2675	2675	2675	2675	0
265	20241004	150200	32231655	2675	2675	2675	2675	0
266	20241004	150100	32231655	2675	2675	2675	2675	0
267	20241004	150000	32231655	2675	2675	2675	2675	20
268	20241004	145900	32178155	2665	2665	2665	2665	10
269	20241004	145800	32151505	2665	2665	2665	2665	0
270	20241004	145700	32151505	2665	2665	2665	2665	16
271	20241004	145600	32108865	2670	2670	2670	2670	28
272	20241004	145500	32034105	2660	2660	2660	2660	0
273	20241004	145400	32034105	2660	2660	2660	2660	0
274	20241004	145300	32034105	2660	2660	2660	2660	0
275	20241004	145200	32034105	2660	2660	2660	2660	0
276	20241004	145100	32034105	2660	2660	2660	2660	28
277	20241004	145000	31959625	2670	2670	2670	2670	0
278	20241004	144900	31959625	2670	2665	2670	2665	18
279	20241004	144800	31911605	2665	2665	2665	2665	72
280	20241004	144700	31719725	2665	2665	2665	2665	0
281	20241004	144600	31719725	2665	2665	2665	2665	0
282	20241004	144500	31719725	2665	2665	2665	2665	20
283	20241004	144400	31666425	2670	2670	2670	2670	0
284	20241004	144300	31666425	2670	2670	2670	2670	0
285	20241004	144200	31666425	2670	2670	2670	2670	0
286	20241004	144100	31666425	2670	2670	2670	2670	0
287	20241004	144000	31666425	2670	2670	2670	2670	0
288	20241004	143900	31666425	2670	2670	2670	2670	0
289	20241004	143800	31666425	2670	2670	2670	2670	0
290	20241004	143700	31666425	2670	2670	2670	2670	0
291	20241004	143600	31666425	2670	2670	2670	2670	0
292	20241004	143500	31666425	2670	2670	2670	2670	0
293	20241004	143400	31666425	2670	2670	2670	2670	0
294	20241004	143300	31666425	2670	2670	2670	2670	0
295	20241004	143200	31666425	2670	2670	2670	2670	0
296	20241004	143100	31666425	2670	2670	2670	2670	0
297	20241004	143000	31666425	2670	2670	2670	2670	1
298	20241004	142900	31663755	2675	2675	2675	2675	0
299	20241004	142800	31663755	2675	2675	2675	2675	0
300	20241004	142700	31663755	2675	2675	2675	2675	0
301	20241004	142600	31663755	2675	2675	2675	2675	0
302	20241004	142500	31663755	2675	2675	2675	2675	0
303	20241004	142400	31663755	2675	2675	2675	2675	0
304	20241004	142300	31663755	2675	2675	2675	2675	0
305	20241004	142200	31663755	2675	2675	2675	2675	0
306	20241004	142100	31663755	2675	2675	2675	2675	0
307	20241004	142000	31663755	2675	2675	2675	2675	0
308	20241004	141900	31663755	2675	2675	2675	2675	0
309	20241004	141800	31663755	2675	2675	2675	2675	0
310	20241004	141700	31663755	2675	2675	2675	2675	0
311	20241004	141600	31663755	2675	2675	2675	2675	0
312	20241004	141500	31663755	2675	2675	2675	2675	0
313	20241004	141400	31663755	2675	2675	2675	2675	0
314	20241004	141300	31663755	2675	2675	2675	2675	0
315	20241004	141200	31663755	2675	2675	2675	2675	0
316	20241004	141100	31663755	2675	2675	2675	2675	0
317	20241004	141000	31663755	2675	2675	2675	2675	0
318	20241004	140900	31663755	2675	2675	2675	2675	468
319	20241004	140800	30411855	2675	2675	2675	2675	0
320	20241004	140700	30411855	2675	2675	2675	2675	0
321	20241004	140600	30411855	2675	2675	2675	2675	0
322	20241004	140500	30411855	2675	2675	2675	2675	0
323	20241004	140400	30411855	2675	2675	2675	2675	10
324	20241004	140300	30385105	2675	2675	2675	2675	0
325	20241004	140200	30385105	2675	2675	2675	2675	0
326	20241004	140100	30385105	2675	2675	2675	2675	1
327	20241004	140000	30382430	2675	2675	2675	2675	387
328	20241004	135900	29347205	2675	2675	2675	2675	0
329	20241004	135800	29347205	2675	2675	2675	2675	0
330	20241004	135700	29347205	2675	2675	2675	2675	0
331	20241004	135600	29347205	2675	2675	2675	2675	0
332	20241004	135500	29347205	2675	2675	2675	2675	0
333	20241004	135400	29347205	2675	2675	2675	2675	481
334	20241004	135300	28060530	2675	2675	2675	2675	0
335	20241004	135200	28060530	2675	2675	2675	2675	10
336	20241004	135100	28033780	2675	2675	2675	2675	0
337	20241004	135000	28033780	2675	2675	2675	2675	0
338	20241004	134900	28033780	2675	2675	2675	2675	0
339	20241004	134800	28033780	2675	2675	2675	2675	0
340	20241004	134700	28033780	2675	2675	2675	2675	0
341	20241004	134600	28033780	2675	2675	2675	2675	0
342	20241004	134500	28033780	2675	2675	2675	2675	0
343	20241004	134400	28033780	2675	2675	2675	2675	0
344	20241004	134300	28033780	2675	2675	2675	2675	0
345	20241004	134200	28033780	2675	2675	2675	2675	0
346	20241004	134100	28033780	2675	2675	2675	2675	0
347	20241004	134000	28033780	2675	2675	2675	2675	0
348	20241004	133900	28033780	2675	2675	2675	2675	0
349	20241004	133800	28033780	2675	2675	2675	2675	0
350	20241004	133700	28033780	2675	2675	2675	2675	0
351	20241004	133600	28033780	2675	2675	2675	2675	0
352	20241004	133500	28033780	2675	2675	2675	2675	0
353	20241004	133400	28033780	2675	2675	2675	2675	0
354	20241004	133300	28033780	2675	2675	2675	2675	0
355	20241004	133200	28033780	2675	2675	2675	2675	0
356	20241004	133100	28033780	2675	2675	2675	2675	0
357	20241004	133000	28033780	2675	2675	2675	2675	0
358	20241004	132900	28033780	2675	2675	2675	2675	0
359	20241004	132800	28033780	2675	2675	2675	2675	0
360	20241004	132700	28033780	2675	2675	2675	2675	0
361	20241004	132600	28033780	2675	2675	2675	2675	23
362	20241004	132500	27972255	2670	2670	2670	2670	0
363	20241004	132400	27972255	2670	2670	2670	2670	0
364	20241004	132300	27972255	2670	2670	2670	2670	2
365	20241004	132200	27966915	2670	2670	2670	2670	0
366	20241004	132100	27966915	2670	2670	2670	2670	0
367	20241004	132000	27966915	2670	2670	2670	2670	0
368	20241004	131900	27966915	2670	2670	2670	2670	0
369	20241004	131800	27966915	2670	2670	2670	2670	0
370	20241004	131700	27966915	2670	2670	2670	2670	0
371	20241004	131600	27966915	2670	2670	2670	2670	0
372	20241004	131500	27966915	2670	2670	2670	2670	0
373	20241004	131400	27966915	2670	2670	2670	2670	0
374	20241004	131300	27966915	2670	2670	2670	2670	0
375	20241004	131200	27966915	2670	2670	2670	2670	0
376	20241004	131100	27966915	2670	2670	2670	2670	0
377	20241004	131000	27966915	2670	2670	2670	2670	0
378	20241004	130900	27966915	2670	2670	2670	2670	0
379	20241004	130800	27966915	2670	2670	2670	2670	0
380	20241004	130700	27966915	2670	2670	2670	2670	0
381	20241004	130600	27966915	2670	2670	2670	2670	1
382	20241004	130500	27964245	2670	2670	2670	2670	0
383	20241004	130400	27964245	2670	2670	2670	2670	0
384	20241004	130300	27964245	2670	2670	2670	2670	0
385	20241004	130200	27964245	2670	2670	2670	2670	0
386	20241004	130100	27964245	2670	2670	2670	2670	0
387	20241004	130000	27964245	2670	2670	2670	2670	0
388	20241004	125900	27964245	2670	2670	2670	2670	0
389	20241004	125800	27964245	2670	2670	2670	2670	0
390	20241004	125700	27964245	2670	2670	2670	2670	0
391	20241004	125600	27964245	2670	2670	2670	2670	0
392	20241004	125500	27964245	2670	2670	2670	2670	0
393	20241004	125400	27964245	2670	2670	2670	2670	0
394	20241004	125300	27964245	2670	2670	2670	2670	0
395	20241004	125200	27964245	2670	2670	2670	2670	0
396	20241004	125100	27964245	2670	2670	2670	2670	0
397	20241004	125000	27964245	2670	2670	2670	2670	0
398	20241004	124900	27964245	2670	2670	2670	2670	0
399	20241004	124800	27964245	2670	2670	2670	2670	0
400	20241004	124700	27964245	2670	2670	2670	2670	0
401	20241004	124600	27964245	2670	2670	2670	2670	0
402	20241004	124500	27964245	2670	2670	2670	2670	0
403	20241004	124400	27964245	2670	2675	2675	2670	1000
404	20241004	124300	25294210	2670	2670	2670	2670	0
405	20241004	124200	25294210	2670	2670	2670	2670	0
406	20241004	124100	25294210	2670	2670	2670	2670	0
407	20241004	124000	25294210	2670	2670	2670	2670	103
408	20241004	123900	25019200	2670	2670	2670	2670	0
409	20241004	123800	25019200	2670	2670	2670	2670	0
410	20241004	123700	25019200	2670	2670	2670	2670	0
411	20241004	123600	25019200	2670	2675	2675	2670	984
412	20241004	123500	22388935	2675	2675	2675	2675	0
413	20241004	123400	22388935	2675	2675	2675	2675	0
414	20241004	123300	22388935	2675	2675	2675	2675	0
415	20241004	123200	22388935	2675	2675	2675	2675	0
416	20241004	123100	22388935	2675	2675	2675	2675	789
417	20241004	123000	20278360	2675	2675	2675	2675	0
418	20241004	122900	20278360	2675	2675	2675	2675	0
419	20241004	122800	20278360	2675	2675	2675	2675	0
420	20241004	122700	20278360	2675	2675	2675	2675	0
421	20241004	122600	20278360	2675	2675	2675	2675	0
422	20241004	122500	20278360	2675	2675	2675	2675	0
423	20241004	122400	20278360	2675	2675	2675	2675	0
424	20241004	122300	20278360	2675	2675	2675	2675	0
425	20241004	122200	20278360	2675	2675	2675	2675	0
426	20241004	122100	20278360	2675	2675	2675	2675	0
427	20241004	122000	20278360	2675	2675	2675	2675	13
428	20241004	121900	20243585	2675	2675	2675	2675	0
429	20241004	121800	20243585	2675	2675	2675	2675	0
430	20241004	121700	20243585	2675	2675	2675	2675	1
431	20241004	121600	20240910	2670	2670	2670	2670	0
432	20241004	121500	20240910	2670	2670	2670	2670	0
433	20241004	121400	20240910	2670	2670	2670	2670	0
434	20241004	121300	20240910	2670	2670	2670	2670	0
435	20241004	121200	20240910	2670	2670	2670	2670	0
436	20241004	121100	20240910	2670	2670	2670	2670	0
437	20241004	121000	20240910	2670	2670	2670	2670	0
438	20241004	120900	20240910	2670	2670	2670	2670	0
439	20241004	120800	20240910	2670	2670	2670	2670	0
440	20241004	120700	20240910	2670	2670	2670	2670	0
441	20241004	120600	20240910	2670	2670	2670	2670	0
442	20241004	120500	20240910	2670	2670	2670	2670	0
443	20241004	120400	20240910	2670	2670	2670	2670	0
444	20241004	120300	20240910	2670	2670	2670	2670	0
445	20241004	120200	20240910	2670	2670	2670	2670	0
446	20241004	120100	20240910	2670	2670	2670	2670	0
447	20241004	120000	20240910	2670	2670	2670	2670	0
448	20241004	115900	20240910	2670	2670	2670	2670	361
449	20241004	115800	19277040	2670	2675	2675	2670	334
450	20241004	115700	18385165	2675	2675	2675	2675	0
451	20241004	115600	18385165	2675	2675	2675	2675	0
452	20241004	115500	18385165	2675	2675	2675	2675	0
453	20241004	115400	18385165	2675	2675	2675	2675	0
454	20241004	115300	18385165	2675	2675	2675	2675	250
455	20241004	115200	17716415	2675	2675	2675	2675	0
456	20241004	115100	17716415	2675	2675	2675	2675	283
457	20241004	115000	16959390	2675	2675	2675	2675	0
458	20241004	114900	16959390	2675	2675	2675	2675	0
459	20241004	114800	16959390	2675	2675	2675	2675	0
460	20241004	114700	16959390	2675	2675	2675	2675	1
461	20241004	114600	16956715	2705	2705	2705	2705	0
462	20241004	114500	16956715	2705	2705	2705	2705	0
463	20241004	114400	16956715	2705	2705	2705	2705	0
464	20241004	114300	16956715	2705	2705	2705	2705	0
465	20241004	114200	16956715	2705	2705	2705	2705	0
466	20241004	114100	16956715	2705	2705	2705	2705	0
467	20241004	114000	16956715	2705	2705	2705	2705	0
468	20241004	113900	16956715	2705	2705	2705	2705	0
469	20241004	113800	16956715	2705	2705	2705	2705	0
470	20241004	113700	16956715	2705	2705	2705	2705	0
471	20241004	113600	16956715	2705	2705	2705	2705	0
472	20241004	113500	16956715	2705	2705	2705	2705	10
473	20241004	113400	16929665	2700	2700	2700	2700	0
474	20241004	113300	16929665	2700	2700	2700	2700	0
475	20241004	113200	16929665	2700	2700	2700	2700	0
476	20241004	113100	16929665	2700	2700	2700	2700	0
477	20241004	113000	16929665	2700	2700	2700	2700	0
478	20241004	112900	16929665	2700	2700	2700	2700	0
479	20241004	112800	16929665	2700	2700	2700	2700	10
480	20241004	112700	16902665	2700	2690	2700	2690	1943
481	20241004	112600	11662285	2685	2670	2685	2670	1634
482	20241004	112500	7286140	2670	2670	2670	2670	0
483	20241004	112400	7286140	2670	2670	2670	2670	0
484	20241004	112300	7286140	2670	2670	2670	2670	0
485	20241004	112200	7286140	2670	2670	2670	2670	0
486	20241004	112100	7286140	2670	2670	2670	2670	0
487	20241004	112000	7286140	2670	2670	2670	2670	0
488	20241004	111900	7286140	2670	2670	2670	2670	0
489	20241004	111800	7286140	2670	2670	2670	2670	0
490	20241004	111700	7286140	2670	2670	2670	2670	0
491	20241004	111600	7286140	2670	2670	2670	2670	0
492	20241004	111500	7286140	2670	2670	2670	2670	0
493	20241004	111400	7286140	2670	2670	2670	2670	0
494	20241004	111300	7286140	2670	2670	2670	2670	0
495	20241004	111200	7286140	2670	2670	2670	2670	0
496	20241004	111100	7286140	2670	2670	2670	2670	0
497	20241004	111000	7286140	2670	2670	2670	2670	0
498	20241004	110900	7286140	2670	2670	2670	2670	0
499	20241004	110800	7286140	2670	2670	2670	2670	0
500	20241004	110700	7286140	2670	2670	2670	2670	0
501	20241004	110600	7286140	2670	2670	2670	2670	0
502	20241004	110500	7286140	2670	2670	2670	2670	0
503	20241004	110400	7286140	2670	2670	2670	2670	0
504	20241004	110300	7286140	2670	2670	2670	2670	0
505	20241004	110200	7286140	2670	2670	2670	2670	0
506	20241004	110100	7286140	2670	2670	2670	2670	0
507	20241004	110000	7286140	2670	2670	2670	2670	10
508	20241004	105900	7259440	2665	2665	2665	2665	20
509	20241004	105800	7206140	2670	2670	2670	2670	60
510	20241004	105700	7045940	2670	2665	2670	2665	19
511	20241004	105600	6995295	2665	2665	2665	2665	0
512	20241004	105500	6995295	2665	2665	2665	2665	0
513	20241004	105400	6995295	2665	2665	2665	2665	0
514	20241004	105300	6995295	2665	2665	2665	2665	0
515	20241004	105200	6995295	2665	2665	2665	2665	9
516	20241004	105100	6971310	2660	2660	2660	2660	0
517	20241004	105000	6971310	2660	2660	2660	2660	0
518	20241004	104900	6971310	2660	2660	2660	2660	0
519	20241004	104800	6971310	2660	2660	2660	2660	28
520	20241004	104700	6896830	2665	2665	2665	2665	0
521	20241004	104600	6896830	2665	2660	2665	2660	4
522	20241004	104500	6886180	2670	2670	2670	2670	0
523	20241004	104400	6886180	2670	2670	2670	2670	0
524	20241004	104300	6886180	2670	2670	2670	2670	0
525	20241004	104200	6886180	2670	2670	2670	2670	0
526	20241004	104100	6886180	2670	2670	2670	2670	0
527	20241004	104000	6886180	2670	2670	2670	2670	0
528	20241004	103900	6886180	2670	2670	2670	2670	0
529	20241004	103800	6886180	2670	2670	2670	2670	0
530	20241004	103700	6886180	2670	2670	2670	2670	0
531	20241004	103600	6886180	2670	2670	2670	2670	0
532	20241004	103500	6886180	2670	2670	2670	2670	0
533	20241004	103400	6886180	2670	2670	2670	2670	0
534	20241004	103300	6886180	2670	2670	2670	2670	0
535	20241004	103200	6886180	2670	2670	2670	2670	0
536	20241004	103100	6886180	2670	2670	2670	2670	0
537	20241004	103000	6886180	2670	2670	2670	2670	0
538	20241004	102900	6886180	2670	2670	2670	2670	0
539	20241004	102800	6886180	2670	2670	2670	2670	0
540	20241004	102700	6886180	2670	2670	2670	2670	10
541	20241004	102600	6859480	2655	2655	2655	2655	0
542	20241004	102500	6859480	2655	2655	2655	2655	0
543	20241004	102400	6859480	2655	2655	2655	2655	0
544	20241004	102300	6859480	2655	2655	2655	2655	0
545	20241004	102200	6859480	2655	2655	2655	2655	0
546	20241004	102100	6859480	2655	2655	2655	2655	0
547	20241004	102000	6859480	2655	2655	2655	2655	0
548	20241004	101900	6859480	2655	2655	2655	2655	0
549	20241004	101800	6859480	2655	2655	2655	2655	0
550	20241004	101700	6859480	2655	2655	2655	2655	0
551	20241004	101600	6859480	2655	2655	2655	2655	0
552	20241004	101500	6859480	2655	2650	2655	2650	551
553	20241004	101400	5397665	2655	2655	2655	2655	0
554	20241004	101300	5397665	2655	2655	2655	2655	0
555	20241004	101200	5397665	2655	2655	2655	2655	0
556	20241004	101100	5397665	2655	2655	2655	2655	0
557	20241004	101000	5397665	2655	2655	2655	2655	0
558	20241004	100900	5397665	2655	2655	2655	2655	0
559	20241004	100800	5397665	2655	2655	2655	2655	0
560	20241004	100700	5397665	2655	2655	2655	2655	146
561	20241004	100600	5010035	2650	2650	2650	2650	0
562	20241004	100500	5010035	2650	2650	2650	2650	0
563	20241004	100400	5010035	2650	2650	2650	2650	0
564	20241004	100300	5010035	2650	2650	2650	2650	0
565	20241004	100200	5010035	2650	2650	2650	2650	3
566	20241004	100100	5002085	2650	2650	2650	2650	96
567	20241004	100000	4747685	2650	2650	2650	2650	0
568	20241004	095900	4747685	2650	2650	2650	2650	0
569	20241004	095800	4747685	2650	2650	2650	2650	0
570	20241004	095700	4747685	2650	2650	2650	2650	0
571	20241004	095600	4747685	2650	2650	2650	2650	0
572	20241004	095500	4747685	2650	2645	2650	2645	264
573	20241004	095400	4048710	2650	2650	2650	2650	0
574	20241004	095300	4048710	2650	2650	2650	2650	0
575	20241004	095200	4048710	2650	2650	2650	2650	0
576	20241004	095100	4048710	2650	2650	2650	2650	0
577	20241004	095000	4048710	2650	2650	2650	2650	0
578	20241004	094900	4048710	2650	2650	2650	2650	0
579	20241004	094800	4048710	2650	2650	2650	2650	0
580	20241004	094700	4048710	2650	2650	2650	2650	0
581	20241004	094600	4048710	2650	2650	2650	2650	0
582	20241004	094500	4048710	2650	2650	2650	2650	0
583	20241004	094400	4048710	2650	2640	2650	2640	36
584	20241004	094300	3953660	2640	2640	2640	2640	1
585	20241004	094200	3951020	2640	2640	2640	2640	0
586	20241004	094100	3951020	2640	2640	2640	2640	10
587	20241004	094000	3924620	2650	2650	2650	2650	0
588	20241004	093900	3924620	2650	2650	2650	2650	0
589	20241004	093800	3924620	2650	2650	2650	2650	0
590	20241004	093700	3924620	2650	2650	2650	2650	0
591	20241004	093600	3924620	2650	2650	2650	2650	0
592	20241004	093500	3924620	2650	2650	2650	2650	0
593	20241004	093400	3924620	2650	2650	2650	2650	0
594	20241004	093300	3924620	2650	2650	2650	2650	0
595	20241004	093200	3924620	2650	2650	2650	2650	0
596	20241004	093100	3924620	2650	2650	2650	2650	0
597	20241004	093000	3924620	2650	2650	2650	2650	0
598	20241004	092900	3924620	2650	2625	2650	2625	10
599	20241004	092800	3898310	2625	2625	2625	2625	0
600	20241004	092700	3898310	2625	2625	2625	2625	23
601	20241004	092600	3837935	2625	2625	2625	2625	0
602	20241004	092500	3837935	2625	2625	2625	2625	0
603	20241004	092400	3837935	2625	2625	2625	2625	222
604	20241004	092300	3255185	2650	2650	2650	2650	0
605	20241004	092200	3255185	2650	2650	2650	2650	0
606	20241004	092100	3255185	2650	2650	2650	2650	0
607	20241004	092000	3255185	2650	2650	2650	2650	0
608	20241004	091900	3255185	2650	2650	2650	2650	0
609	20241004	091800	3255185	2650	2650	2650	2650	0
610	20241004	091700	3255185	2650	2650	2650	2650	10
611	20241004	091600	3228685	2640	2640	2640	2640	0
612	20241004	091500	3228685	2640	2640	2640	2640	0
613	20241004	091400	3228685	2640	2640	2640	2640	0
614	20241004	091300	3228685	2640	2640	2640	2640	0
615	20241004	091200	3228685	2640	2640	2640	2640	0
616	20241004	091100	3228685	2640	2640	2640	2640	0
617	20241004	091000	3228685	2640	2640	2640	2640	0
618	20241004	090900	3228685	2640	2640	2640	2640	0
619	20241004	090800	3228685	2640	2640	2640	2640	0
620	20241004	090700	3228685	2640	2640	2640	2640	0
621	20241004	090600	3228685	2640	2640	2640	2640	37
622	20241004	090500	3131005	2640	2635	2640	2635	20
623	20241004	090400	3078280	2640	2640	2640	2640	0
624	20241004	090300	3078280	2640	2640	2640	2640	3
625	20241004	090200	3070360	2650	2650	2650	2650	4
626	20241004	090100	3059760	2620	2665	2665	2620	529
627	20241004	090000	1671640	2645	2645	2645	2645	632