KissMeData/066310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	46393400	7250	7250	7250	7250	409
3	20241002	194300	46393400	7250	7250	7250	7250	0
4	20241002	194200	46393400	7250	7250	7250	7250	0
5	20241002	194100	46393400	7250	7250	7250	7250	0
6	20241002	194000	46393400	7250	7250	7250	7250	0
7	20241002	193900	46393400	7250	7250	7250	7250	0
8	20241002	193800	46393400	7250	7250	7250	7250	0
9	20241002	193700	46393400	7250	7250	7250	7250	0
10	20241002	193600	46393400	7250	7250	7250	7250	0
11	20241002	193500	46393400	7250	7250	7250	7250	0
12	20241002	193400	46393400	7250	7250	7250	7250	0
13	20241002	193300	46393400	7250	7250	7250	7250	0
14	20241002	193200	46393400	7250	7250	7250	7250	0
15	20241002	193100	46393400	7250	7250	7250	7250	0
16	20241002	193000	46393400	7250	7250	7250	7250	0
17	20241002	192900	46393400	7250	7250	7250	7250	0
18	20241002	192800	46393400	7250	7250	7250	7250	0
19	20241002	192700	46393400	7250	7250	7250	7250	0
20	20241002	192600	46393400	7250	7250	7250	7250	0
21	20241002	192500	46393400	7250	7250	7250	7250	0
22	20241002	192400	46393400	7250	7250	7250	7250	0
23	20241002	192300	46393400	7250	7250	7250	7250	0
24	20241002	192200	46393400	7250	7250	7250	7250	0
25	20241002	192100	46393400	7250	7250	7250	7250	0
26	20241002	192000	46393400	7250	7250	7250	7250	0
27	20241002	191900	46393400	7250	7250	7250	7250	0
28	20241002	191800	46393400	7250	7250	7250	7250	0
29	20241002	191700	46393400	7250	7250	7250	7250	0
30	20241002	191600	46393400	7250	7250	7250	7250	0
31	20241002	191500	46393400	7250	7250	7250	7250	0
32	20241002	191400	46393400	7250	7250	7250	7250	409
33	20241002	191300	46393400	7250	7250	7250	7250	0
34	20241002	191200	46393400	7250	7250	7250	7250	0
35	20241002	191100	46393400	7250	7250	7250	7250	0
36	20241002	191000	46393400	7250	7250	7250	7250	0
37	20241002	190900	46393400	7250	7250	7250	7250	0
38	20241002	190800	46393400	7250	7250	7250	7250	0
39	20241002	190700	46393400	7250	7250	7250	7250	0
40	20241002	190600	46393400	7250	7250	7250	7250	0
41	20241002	190500	46393400	7250	7250	7250	7250	0
42	20241002	190400	46393400	7250	7250	7250	7250	0
43	20241002	190300	46393400	7250	7250	7250	7250	0
44	20241002	190200	46393400	7250	7250	7250	7250	0
45	20241002	190100	46393400	7250	7250	7250	7250	0
46	20241002	190000	46393400	7250	7250	7250	7250	0
47	20241002	185900	46393400	7250	7250	7250	7250	0
48	20241002	185800	46393400	7250	7250	7250	7250	0
49	20241002	185700	46393400	7250	7250	7250	7250	0
50	20241002	185600	46393400	7250	7250	7250	7250	0
51	20241002	185500	46393400	7250	7250	7250	7250	0
52	20241002	185400	46393400	7250	7250	7250	7250	0
53	20241002	185300	46393400	7250	7250	7250	7250	0
54	20241002	185200	46393400	7250	7250	7250	7250	0
55	20241002	185100	46393400	7250	7250	7250	7250	0
56	20241002	185000	46393400	7250	7250	7250	7250	0
57	20241002	184900	46393400	7250	7250	7250	7250	0
58	20241002	184800	46393400	7250	7250	7250	7250	0
59	20241002	184700	46393400	7250	7250	7250	7250	0
60	20241002	184600	46393400	7250	7250	7250	7250	0
61	20241002	184500	46393400	7250	7250	7250	7250	0
62	20241002	184400	46393400	7250	7250	7250	7250	409
63	20241002	184300	46393400	7250	7250	7250	7250	0
64	20241002	184200	46393400	7250	7250	7250	7250	0
65	20241002	184100	46393400	7250	7250	7250	7250	0
66	20241002	184000	46393400	7250	7250	7250	7250	0
67	20241002	183900	46393400	7250	7250	7250	7250	0
68	20241002	183800	46393400	7250	7250	7250	7250	0
69	20241002	183700	46393400	7250	7250	7250	7250	0
70	20241002	183600	46393400	7250	7250	7250	7250	0
71	20241002	183500	46393400	7250	7250	7250	7250	0
72	20241002	183400	46393400	7250	7250	7250	7250	0
73	20241002	183300	46393400	7250	7250	7250	7250	0
74	20241002	183200	46393400	7250	7250	7250	7250	0
75	20241002	183100	46393400	7250	7250	7250	7250	0
76	20241002	183000	46393400	7250	7250	7250	7250	0
77	20241002	182900	46393400	7250	7250	7250	7250	0
78	20241002	182800	46393400	7250	7250	7250	7250	0
79	20241002	182700	46393400	7250	7250	7250	7250	0
80	20241002	182600	46393400	7250	7250	7250	7250	0
81	20241002	182500	46393400	7250	7250	7250	7250	0
82	20241002	182400	46393400	7250	7250	7250	7250	0
83	20241002	182300	46393400	7250	7250	7250	7250	0
84	20241002	182200	46393400	7250	7250	7250	7250	0
85	20241002	182100	46393400	7250	7250	7250	7250	0
86	20241002	182000	46393400	7250	7250	7250	7250	0
87	20241002	181900	46393400	7250	7250	7250	7250	0
88	20241002	181800	46393400	7250	7250	7250	7250	0
89	20241002	181700	46393400	7250	7250	7250	7250	0
90	20241002	181600	46393400	7250	7250	7250	7250	0
91	20241002	181500	46393400	7250	7250	7250	7250	0
92	20241002	181400	46393400	7250	7250	7250	7250	409
93	20241002	181300	46393400	7250	7250	7250	7250	0
94	20241002	181200	46393400	7250	7250	7250	7250	0
95	20241002	181100	46393400	7250	7250	7250	7250	0
96	20241002	181000	46393400	7250	7250	7250	7250	0
97	20241002	180900	46393400	7250	7250	7250	7250	0
98	20241002	180800	46393400	7250	7250	7250	7250	0
99	20241002	180700	46393400	7250	7250	7250	7250	0
100	20241002	180600	46393400	7250	7250	7250	7250	0
101	20241002	180500	46393400	7250	7250	7250	7250	0
102	20241002	180400	46393400	7250	7250	7250	7250	0
103	20241002	180300	46393400	7250	7250	7250	7250	0
104	20241002	180200	46393400	7250	7250	7250	7250	0
105	20241002	180100	46393400	7250	7250	7250	7250	0
106	20241002	180000	46393400	7250	7250	7250	7250	0
107	20241002	175900	46393400	7250	7250	7250	7250	0
108	20241002	175800	46393400	7250	7250	7250	7250	0
109	20241002	175700	46393400	7250	7250	7250	7250	0
110	20241002	175600	46393400	7250	7250	7250	7250	0
111	20241002	175500	46393400	7250	7250	7250	7250	0
112	20241002	175400	46393400	7250	7250	7250	7250	0
113	20241002	175300	46393400	7250	7250	7250	7250	0
114	20241002	175200	46393400	7250	7250	7250	7250	0
115	20241002	175100	46393400	7250	7250	7250	7250	0
116	20241002	175000	46393400	7250	7250	7250	7250	0
117	20241002	174900	46393400	7250	7250	7250	7250	0
118	20241002	174800	46393400	7250	7250	7250	7250	0
119	20241002	174700	46393400	7250	7250	7250	7250	0
120	20241002	174600	46393400	7250	7250	7250	7250	0
121	20241002	174500	46393400	7250	7250	7250	7250	0
122	20241002	174400	46393400	7250	7250	7250	7250	409
123	20241002	174300	46393400	7250	7250	7250	7250	0
124	20241002	174200	46393400	7250	7250	7250	7250	0
125	20241002	174100	46393400	7250	7250	7250	7250	0
126	20241002	174000	46393400	7250	7250	7250	7250	0
127	20241002	173900	46393400	7250	7250	7250	7250	0
128	20241002	173800	46393400	7250	7250	7250	7250	0
129	20241002	173700	46393400	7250	7250	7250	7250	0
130	20241002	173600	46393400	7250	7250	7250	7250	0
131	20241002	173500	46393400	7250	7250	7250	7250	0
132	20241002	173400	46393400	7250	7250	7250	7250	0
133	20241002	173300	46393400	7250	7250	7250	7250	0
134	20241002	173200	46393400	7250	7250	7250	7250	0
135	20241002	173100	46393400	7250	7250	7250	7250	0
136	20241002	173000	46393400	7250	7250	7250	7250	0
137	20241002	172900	46393400	7250	7250	7250	7250	0
138	20241002	172800	46393400	7250	7250	7250	7250	0
139	20241002	172700	46393400	7250	7250	7250	7250	0
140	20241002	172600	46393400	7250	7250	7250	7250	0
141	20241002	172500	46393400	7250	7250	7250	7250	0
142	20241002	172400	46393400	7250	7250	7250	7250	0
143	20241002	172300	46393400	7250	7250	7250	7250	0
144	20241002	172200	46393400	7250	7250	7250	7250	0
145	20241002	172100	46393400	7250	7250	7250	7250	0
146	20241002	172000	46393400	7250	7250	7250	7250	0
147	20241002	171900	46393400	7250	7250	7250	7250	0
148	20241002	171800	46393400	7250	7250	7250	7250	0
149	20241002	171700	46393400	7250	7250	7250	7250	0
150	20241002	171600	46393400	7250	7250	7250	7250	0
151	20241002	171500	46393400	7250	7250	7250	7250	0
152	20241002	171400	46393400	7250	7250	7250	7250	409
153	20241002	171300	46393400	7250	7250	7250	7250	0
154	20241002	171200	46393400	7250	7250	7250	7250	0
155	20241002	171100	46393400	7250	7250	7250	7250	0
156	20241002	171000	46393400	7250	7250	7250	7250	0
157	20241002	170900	46393400	7250	7250	7250	7250	0
158	20241002	170800	46393400	7250	7250	7250	7250	0
159	20241002	170700	46393400	7250	7250	7250	7250	0
160	20241002	170600	46393400	7250	7250	7250	7250	0
161	20241002	170500	46393400	7250	7250	7250	7250	0
162	20241002	170400	46393400	7250	7250	7250	7250	0
163	20241002	170300	46393400	7250	7250	7250	7250	0
164	20241002	170200	46393400	7250	7250	7250	7250	0
165	20241002	170100	46393400	7250	7250	7250	7250	0
166	20241002	170000	46393400	7250	7250	7250	7250	0
167	20241002	165900	46393400	7250	7250	7250	7250	0
168	20241002	165800	46393400	7250	7250	7250	7250	0
169	20241002	165700	46393400	7250	7250	7250	7250	0
170	20241002	165600	46393400	7250	7250	7250	7250	0
171	20241002	165500	46393400	7250	7250	7250	7250	0
172	20241002	165400	46393400	7250	7250	7250	7250	0
173	20241002	165300	46393400	7250	7250	7250	7250	0
174	20241002	165200	46393400	7250	7250	7250	7250	0
175	20241002	165100	46393400	7250	7250	7250	7250	0
176	20241002	165000	46393400	7250	7250	7250	7250	0
177	20241002	164900	46393400	7250	7250	7250	7250	0
178	20241002	164800	46393400	7250	7250	7250	7250	0
179	20241002	164700	46393400	7250	7250	7250	7250	0
180	20241002	164600	46393400	7250	7250	7250	7250	0
181	20241002	164500	46393400	7250	7250	7250	7250	0
182	20241002	164400	46393400	7250	7250	7250	7250	409
183	20241002	164300	46393400	7250	7250	7250	7250	0
184	20241002	164200	46393400	7250	7250	7250	7250	0
185	20241002	164100	46393400	7250	7250	7250	7250	0
186	20241002	164000	46393400	7250	7250	7250	7250	0
187	20241002	163900	46393400	7250	7250	7250	7250	0
188	20241002	163800	46393400	7250	7250	7250	7250	0
189	20241002	163700	46393400	7250	7250	7250	7250	0
190	20241002	163600	46393400	7250	7250	7250	7250	0
191	20241002	163500	46393400	7250	7250	7250	7250	0
192	20241002	163400	46393400	7250	7250	7250	7250	0
193	20241002	163300	46393400	7250	7250	7250	7250	0
194	20241002	163200	46393400	7250	7250	7250	7250	0
195	20241002	163100	46393400	7250	7250	7250	7250	0
196	20241002	163000	46393400	7250	7250	7250	7250	0
197	20241002	162900	46393400	7250	7250	7250	7250	0
198	20241002	162800	46393400	7250	7250	7250	7250	0
199	20241002	162700	46393400	7250	7250	7250	7250	0
200	20241002	162600	46393400	7250	7250	7250	7250	0
201	20241002	162500	46393400	7250	7250	7250	7250	0
202	20241002	162400	46393400	7250	7250	7250	7250	0
203	20241002	162300	46393400	7250	7250	7250	7250	0
204	20241002	162200	46393400	7250	7250	7250	7250	0
205	20241002	162100	46393400	7250	7250	7250	7250	0
206	20241002	162000	46393400	7250	7250	7250	7250	0
207	20241002	161900	46393400	7250	7250	7250	7250	0
208	20241002	161800	46393400	7250	7250	7250	7250	0
209	20241002	161700	46393400	7250	7250	7250	7250	0
210	20241002	161600	46393400	7250	7250	7250	7250	0
211	20241002	161500	46393400	7250	7250	7250	7250	0
212	20241002	161400	46393400	7250	7250	7250	7250	409
213	20241002	161300	46393400	7250	7250	7250	7250	0
214	20241002	161200	46393400	7250	7250	7250	7250	0
215	20241002	161100	46393400	7250	7250	7250	7250	0
216	20241002	161000	46393400	7250	7250	7250	7250	0
217	20241002	160900	46393400	7250	7250	7250	7250	0
218	20241002	160800	46393400	7250	7250	7250	7250	0
219	20241002	160700	46393400	7250	7250	7250	7250	0
220	20241002	160600	46393400	7250	7250	7250	7250	0
221	20241002	160500	46393400	7250	7250	7250	7250	0
222	20241002	160400	46393400	7250	7250	7250	7250	0
223	20241002	160300	46393400	7250	7250	7250	7250	0
224	20241002	160200	46393400	7250	7250	7250	7250	0
225	20241002	160100	46393400	7250	7250	7250	7250	0
226	20241002	160000	46393400	7250	7250	7250	7250	0
227	20241002	155900	46393400	7250	7250	7250	7250	0
228	20241002	155800	46393400	7250	7250	7250	7250	0
229	20241002	155700	46393400	7250	7250	7250	7250	0
230	20241002	155600	46393400	7250	7250	7250	7250	0
231	20241002	155500	46393400	7250	7250	7250	7250	0
232	20241002	155400	46393400	7250	7250	7250	7250	0
233	20241002	155300	46393400	7250	7250	7250	7250	0
234	20241002	155200	46393400	7250	7250	7250	7250	0
235	20241002	155100	46393400	7250	7250	7250	7250	0
236	20241002	155000	46393400	7250	7250	7250	7250	0
237	20241002	154900	46393400	7250	7250	7250	7250	0
238	20241002	154800	46393400	7250	7250	7250	7250	0
239	20241002	154700	46393400	7250	7250	7250	7250	0
240	20241002	154600	46393400	7250	7250	7250	7250	0
241	20241002	154500	46393400	7250	7250	7250	7250	0
242	20241002	154400	46393400	7250	7250	7250	7250	409
243	20241002	154300	46393400	7250	7250	7250	7250	0
244	20241002	154200	46393400	7250	7250	7250	7250	0
245	20241002	154100	46393400	7250	7250	7250	7250	0
246	20241002	154000	46393400	7250	7250	7250	7250	0
247	20241002	153900	46393400	7250	7250	7250	7250	0
248	20241002	153800	46393400	7250	7250	7250	7250	0
249	20241002	153700	46393400	7250	7250	7250	7250	0
250	20241002	153600	46393400	7250	7250	7250	7250	0
251	20241002	153500	46393400	7250	7250	7250	7250	0
252	20241002	153400	46393400	7250	7250	7250	7250	0
253	20241002	153300	46393400	7250	7250	7250	7250	0
254	20241002	153200	46393400	7250	7250	7250	7250	0
255	20241002	153100	46393400	7250	7250	7250	7250	0
256	20241002	153000	46393400	7250	7250	7250	7250	409
257	20241002	152900	43428150	7240	7240	7240	7240	0
258	20241002	152800	43428150	7240	7240	7240	7240	0
259	20241002	152700	43428150	7240	7240	7240	7240	0
260	20241002	152600	43428150	7240	7240	7240	7240	0
261	20241002	152500	43428150	7240	7240	7240	7240	0
262	20241002	152400	43428150	7240	7240	7240	7240	0
263	20241002	152300	43428150	7240	7240	7240	7240	0
264	20241002	152200	43428150	7240	7240	7240	7240	0
265	20241002	152100	43428150	7240	7240	7240	7240	0
266	20241002	152000	43428150	7240	7240	7240	7240	0
267	20241002	151900	43428150	7240	7190	7240	7190	2
268	20241002	151800	43413720	7250	7190	7250	7190	120
269	20241002	151700	42549870	7180	7180	7180	7180	2
270	20241002	151600	42535510	7200	7200	7200	7200	1
271	20241002	151500	42528310	7180	7180	7180	7180	0
272	20241002	151400	42528310	7180	7180	7180	7180	0
273	20241002	151300	42528310	7180	7180	7180	7180	3
274	20241002	151200	42506770	7200	7200	7200	7200	23
275	20241002	151100	42341170	7200	7200	7200	7200	9
276	20241002	151000	42276370	7180	7180	7180	7180	0
277	20241002	150900	42276370	7180	7200	7200	7180	101
278	20241002	150800	41549190	7200	7200	7200	7180	7
279	20241002	150700	41498810	7200	7200	7200	7200	0
280	20241002	150600	41498810	7200	7180	7200	7150	106
281	20241002	150500	40739250	7190	7220	7220	7190	54
282	20241002	150400	40350310	7250	7250	7250	7250	0
283	20241002	150300	40350310	7250	7250	7250	7250	0
284	20241002	150200	40350310	7250	7250	7250	7250	0
285	20241002	150100	40350310	7250	7250	7250	7250	0
286	20241002	150000	40350310	7250	7250	7250	7250	0
287	20241002	145900	40350310	7250	7250	7250	7250	0
288	20241002	145800	40350310	7250	7250	7250	7250	0
289	20241002	145700	40350310	7250	7250	7250	7250	0
290	20241002	145600	40350310	7250	7250	7250	7250	0
291	20241002	145500	40350310	7250	7250	7250	7250	0
292	20241002	145400	40350310	7250	7250	7250	7250	0
293	20241002	145300	40350310	7250	7250	7250	7250	0
294	20241002	145200	40350310	7250	7250	7250	7250	0
295	20241002	145100	40350310	7250	7250	7250	7250	0
296	20241002	145000	40350310	7250	7250	7250	7250	0
297	20241002	144900	40350310	7250	7250	7250	7250	0
298	20241002	144800	40350310	7250	7250	7250	7250	0
299	20241002	144700	40350310	7250	7250	7250	7250	0
300	20241002	144600	40350310	7250	7250	7250	7250	0
301	20241002	144500	40350310	7250	7250	7250	7250	0
302	20241002	144400	40350310	7250	7250	7250	7250	0
303	20241002	144300	40350310	7250	7210	7250	7200	352
304	20241002	144200	37815670	7250	7250	7250	7250	0
305	20241002	144100	37815670	7250	7250	7250	7250	0
306	20241002	144000	37815670	7250	7210	7250	7210	100
307	20241002	143900	37092670	7250	7230	7250	7210	200
308	20241002	143800	35646310	7250	7250	7250	7250	2
309	20241002	143700	35631810	7230	7230	7230	7230	0
310	20241002	143600	35631810	7230	7230	7230	7230	0
311	20241002	143500	35631810	7230	7230	7230	7230	0
312	20241002	143400	35631810	7230	7230	7230	7230	0
313	20241002	143300	35631810	7230	7250	7250	7230	230
314	20241002	143200	33966280	7260	7260	7260	7260	85
315	20241002	143100	33349180	7270	7270	7270	7270	0
316	20241002	143000	33349180	7270	7270	7270	7270	0
317	20241002	142900	33349180	7270	7270	7270	7270	0
318	20241002	142800	33349180	7270	7270	7270	7270	0
319	20241002	142700	33349180	7270	7270	7270	7270	0
320	20241002	142600	33349180	7270	7270	7270	7270	0
321	20241002	142500	33349180	7270	7270	7270	7270	0
322	20241002	142400	33349180	7270	7270	7270	7270	0
323	20241002	142300	33349180	7270	7270	7270	7270	0
324	20241002	142200	33349180	7270	7270	7270	7270	0
325	20241002	142100	33349180	7270	7270	7270	7270	0
326	20241002	142000	33349180	7270	7270	7270	7270	0
327	20241002	141900	33349180	7270	7270	7270	7270	0
328	20241002	141800	33349180	7270	7270	7270	7270	0
329	20241002	141700	33349180	7270	7270	7270	7270	0
330	20241002	141600	33349180	7270	7270	7270	7270	0
331	20241002	141500	33349180	7270	7270	7270	7270	0
332	20241002	141400	33349180	7270	7270	7270	7270	0
333	20241002	141300	33349180	7270	7270	7270	7270	0
334	20241002	141200	33349180	7270	7270	7270	7270	0
335	20241002	141100	33349180	7270	7270	7270	7270	5
336	20241002	141000	33312830	7270	7270	7270	7270	6
337	20241002	140900	33269210	7270	7270	7270	7270	20
338	20241002	140800	33123810	7270	7270	7270	7270	0
339	20241002	140700	33123810	7270	7270	7270	7270	0
340	20241002	140600	33123810	7270	7270	7270	7270	1
341	20241002	140500	33116540	7280	7280	7280	7280	10
342	20241002	140400	33043740	7260	7260	7260	7260	0
343	20241002	140300	33043740	7260	7260	7260	7260	0
344	20241002	140200	33043740	7260	7260	7260	7260	0
345	20241002	140100	33043740	7260	7260	7260	7260	0
346	20241002	140000	33043740	7260	7260	7260	7260	12
347	20241002	135900	32956620	7250	7300	7300	7250	905
348	20241002	135800	26362470	7340	7340	7340	7340	1
349	20241002	135700	26355130	7300	7300	7300	7300	0
350	20241002	135600	26355130	7300	7300	7300	7300	0
351	20241002	135500	26355130	7300	7300	7300	7300	0
352	20241002	135400	26355130	7300	7300	7300	7300	0
353	20241002	135300	26355130	7300	7300	7300	7300	112
354	20241002	135200	25537530	7340	7340	7340	7340	0
355	20241002	135100	25537530	7340	7340	7340	7340	1
356	20241002	135000	25530190	7340	7340	7340	7340	1
357	20241002	134900	25522850	7300	7300	7300	7300	435
358	20241002	134800	22347350	7300	7300	7300	7300	142
359	20241002	134700	21310750	7340	7340	7340	7340	0
360	20241002	134600	21310750	7340	7340	7340	7340	0
361	20241002	134500	21310750	7340	7340	7340	7340	0
362	20241002	134400	21310750	7340	7340	7340	7340	0
363	20241002	134300	21310750	7340	7340	7340	7340	0
364	20241002	134200	21310750	7340	7340	7340	7340	0
365	20241002	134100	21310750	7340	7340	7340	7340	0
366	20241002	134000	21310750	7340	7340	7340	7340	0
367	20241002	133900	21310750	7340	7340	7340	7340	0
368	20241002	133800	21310750	7340	7340	7340	7340	0
369	20241002	133700	21310750	7340	7340	7340	7340	10
370	20241002	133600	21237350	7340	7340	7340	7340	0
371	20241002	133500	21237350	7340	7340	7340	7340	0
372	20241002	133400	21237350	7340	7340	7340	7340	0
373	20241002	133300	21237350	7340	7340	7340	7340	0
374	20241002	133200	21237350	7340	7340	7340	7340	0
375	20241002	133100	21237350	7340	7340	7340	7340	0
376	20241002	133000	21237350	7340	7340	7340	7340	0
377	20241002	132900	21237350	7340	7340	7340	7340	0
378	20241002	132800	21237350	7340	7340	7340	7340	1
379	20241002	132700	21230010	7300	7300	7300	7300	0
380	20241002	132600	21230010	7300	7300	7300	7300	0
381	20241002	132500	21230010	7300	7300	7300	7300	0
382	20241002	132400	21230010	7300	7300	7300	7300	60
383	20241002	132300	20792010	7300	7300	7300	7300	12
384	20241002	132200	20704410	7320	7320	7320	7320	0
385	20241002	132100	20704410	7320	7320	7320	7320	0
386	20241002	132000	20704410	7320	7320	7320	7320	0
387	20241002	131900	20704410	7320	7320	7320	7320	0
388	20241002	131800	20704410	7320	7320	7320	7320	0
389	20241002	131700	20704410	7320	7320	7320	7320	0
390	20241002	131600	20704410	7320	7320	7320	7320	0
391	20241002	131500	20704410	7320	7320	7320	7320	0
392	20241002	131400	20704410	7320	7320	7320	7320	0
393	20241002	131300	20704410	7320	7320	7320	7320	3
394	20241002	131200	20682450	7350	7350	7350	7350	0
395	20241002	131100	20682450	7350	7350	7350	7350	0
396	20241002	131000	20682450	7350	7350	7350	7350	0
397	20241002	130900	20682450	7350	7350	7350	7350	0
398	20241002	130800	20682450	7350	7350	7350	7350	0
399	20241002	130700	20682450	7350	7350	7350	7350	0
400	20241002	130600	20682450	7350	7350	7350	7350	0
401	20241002	130500	20682450	7350	7350	7350	7350	0
402	20241002	130400	20682450	7350	7350	7350	7350	0
403	20241002	130300	20682450	7350	7350	7350	7350	0
404	20241002	130200	20682450	7350	7350	7350	7350	0
405	20241002	130100	20682450	7350	7350	7350	7350	37
406	20241002	130000	20410500	7350	7350	7350	7350	0
407	20241002	125900	20410500	7350	7350	7350	7350	0
408	20241002	125800	20410500	7350	7350	7350	7350	0
409	20241002	125700	20410500	7350	7350	7350	7350	0
410	20241002	125600	20410500	7350	7350	7350	7350	0
411	20241002	125500	20410500	7350	7350	7350	7350	0
412	20241002	125400	20410500	7350	7350	7350	7350	0
413	20241002	125300	20410500	7350	7350	7350	7350	136
414	20241002	125200	19410900	7350	7350	7350	7350	0
415	20241002	125100	19410900	7350	7350	7350	7350	0
416	20241002	125000	19410900	7350	7350	7350	7350	0
417	20241002	124900	19410900	7350	7350	7350	7350	0
418	20241002	124800	19410900	7350	7350	7350	7350	0
419	20241002	124700	19410900	7350	7350	7350	7350	0
420	20241002	124600	19410900	7350	7350	7350	7350	0
421	20241002	124500	19410900	7350	7350	7350	7350	0
422	20241002	124400	19410900	7350	7350	7350	7350	0
423	20241002	124300	19410900	7350	7350	7350	7350	0
424	20241002	124200	19410900	7350	7350	7350	7350	1
425	20241002	124100	19403550	7350	7350	7350	7350	0
426	20241002	124000	19403550	7350	7350	7350	7350	0
427	20241002	123900	19403550	7350	7350	7350	7350	0
428	20241002	123800	19403550	7350	7350	7350	7350	0
429	20241002	123700	19403550	7350	7350	7350	7350	0
430	20241002	123600	19403550	7350	7350	7350	7350	0
431	20241002	123500	19403550	7350	7350	7350	7350	0
432	20241002	123400	19403550	7350	7350	7350	7350	0
433	20241002	123300	19403550	7350	7350	7350	7350	0
434	20241002	123200	19403550	7350	7350	7350	7350	0
435	20241002	123100	19403550	7350	7350	7350	7350	0
436	20241002	123000	19403550	7350	7350	7350	7350	0
437	20241002	122900	19403550	7350	7350	7350	7350	0
438	20241002	122800	19403550	7350	7350	7350	7350	0
439	20241002	122700	19403550	7350	7350	7350	7350	0
440	20241002	122600	19403550	7350	7300	7350	7300	69
441	20241002	122500	18899800	7340	7340	7340	7340	0
442	20241002	122400	18899800	7340	7340	7340	7340	0
443	20241002	122300	18899800	7340	7340	7340	7340	0
444	20241002	122200	18899800	7340	7340	7340	7340	0
445	20241002	122100	18899800	7340	7340	7340	7340	0
446	20241002	122000	18899800	7340	7340	7340	7340	0
447	20241002	121900	18899800	7340	7340	7340	7340	0
448	20241002	121800	18899800	7340	7340	7340	7340	0
449	20241002	121700	18899800	7340	7340	7340	7340	0
450	20241002	121600	18899800	7340	7340	7340	7340	0
451	20241002	121500	18899800	7340	7340	7340	7340	0
452	20241002	121400	18899800	7340	7340	7340	7340	0
453	20241002	121300	18899800	7340	7340	7340	7340	0
454	20241002	121200	18899800	7340	7340	7340	7340	0
455	20241002	121100	18899800	7340	7340	7340	7340	0
456	20241002	121000	18899800	7340	7340	7340	7340	0
457	20241002	120900	18899800	7340	7340	7340	7340	0
458	20241002	120800	18899800	7340	7340	7340	7340	0
459	20241002	120700	18899800	7340	7340	7340	7340	0
460	20241002	120600	18899800	7340	7340	7340	7340	55
461	20241002	120500	18496100	7340	7340	7340	7340	0
462	20241002	120400	18496100	7340	7340	7340	7340	0
463	20241002	120300	18496100	7340	7340	7340	7340	0
464	20241002	120200	18496100	7340	7340	7340	7340	0
465	20241002	120100	18496100	7340	7340	7340	7340	1
466	20241002	120000	18488760	7290	7290	7290	7290	0
467	20241002	115900	18488760	7290	7290	7290	7290	0
468	20241002	115800	18488760	7290	7290	7290	7290	0
469	20241002	115700	18488760	7290	7290	7290	7290	0
470	20241002	115600	18488760	7290	7300	7300	7290	597
471	20241002	115500	14131290	7300	7300	7300	7300	1
472	20241002	115400	14123990	7340	7340	7340	7340	0
473	20241002	115300	14123990	7340	7340	7340	7340	0
474	20241002	115200	14123990	7340	7340	7340	7340	0
475	20241002	115100	14123990	7340	7340	7340	7340	0
476	20241002	115000	14123990	7340	7340	7340	7340	0
477	20241002	114900	14123990	7340	7340	7340	7340	0
478	20241002	114800	14123990	7340	7340	7340	7340	0
479	20241002	114700	14123990	7340	7340	7340	7340	0
480	20241002	114600	14123990	7340	7340	7340	7340	0
481	20241002	114500	14123990	7340	7340	7340	7340	0
482	20241002	114400	14123990	7340	7340	7340	7340	0
483	20241002	114300	14123990	7340	7340	7340	7340	0
484	20241002	114200	14123990	7340	7310	7340	7310	52
485	20241002	114100	13743840	7330	7330	7330	7330	0
486	20241002	114000	13743840	7330	7330	7330	7330	0
487	20241002	113900	13743840	7330	7330	7330	7330	0
488	20241002	113800	13743840	7330	7330	7330	7330	0
489	20241002	113700	13743840	7330	7330	7330	7330	0
490	20241002	113600	13743840	7330	7330	7330	7330	0
491	20241002	113500	13743840	7330	7330	7330	7330	0
492	20241002	113400	13743840	7330	7330	7330	7330	0
493	20241002	113300	13743840	7330	7330	7330	7330	2
494	20241002	113200	13729180	7340	7340	7340	7340	0
495	20241002	113100	13729180	7340	7340	7340	7340	0
496	20241002	113000	13729180	7340	7340	7340	7340	0
497	20241002	112900	13729180	7340	7340	7340	7340	0
498	20241002	112800	13729180	7340	7310	7340	7310	2
499	20241002	112700	13714530	7340	7340	7340	7340	0
500	20241002	112600	13714530	7340	7340	7340	7340	1
501	20241002	112500	13707190	7310	7310	7310	7310	0
502	20241002	112400	13707190	7310	7330	7330	7310	186
503	20241002	112300	12347390	7360	7360	7360	7360	0
504	20241002	112200	12347390	7360	7360	7360	7360	0
505	20241002	112100	12347390	7360	7360	7360	7360	0
506	20241002	112000	12347390	7360	7360	7360	7360	0
507	20241002	111900	12347390	7360	7360	7360	7360	0
508	20241002	111800	12347390	7360	7360	7360	7360	0
509	20241002	111700	12347390	7360	7360	7360	7360	0
510	20241002	111600	12347390	7360	7360	7360	7360	1
511	20241002	111500	12340030	7380	7380	7380	7380	0
512	20241002	111400	12340030	7380	7380	7380	7380	0
513	20241002	111300	12340030	7380	7380	7380	7380	0
514	20241002	111200	12340030	7380	7380	7380	7380	0
515	20241002	111100	12340030	7380	7380	7380	7380	0
516	20241002	111000	12340030	7380	7380	7380	7380	0
517	20241002	110900	12340030	7380	7380	7380	7380	0
518	20241002	110800	12340030	7380	7380	7380	7380	0
519	20241002	110700	12340030	7380	7380	7380	7380	0
520	20241002	110600	12340030	7380	7380	7380	7380	1
521	20241002	110500	12332650	7330	7330	7330	7330	0
522	20241002	110400	12332650	7330	7330	7330	7330	11
523	20241002	110300	12252020	7380	7380	7380	7380	0
524	20241002	110200	12252020	7380	7380	7380	7380	0
525	20241002	110100	12252020	7380	7380	7380	7380	0
526	20241002	110000	12252020	7380	7380	7380	7380	0
527	20241002	105900	12252020	7380	7380	7380	7380	0
528	20241002	105800	12252020	7380	7380	7380	7380	0
529	20241002	105700	12252020	7380	7380	7380	7380	0
530	20241002	105600	12252020	7380	7380	7380	7380	0
531	20241002	105500	12252020	7380	7380	7380	7380	0
532	20241002	105400	12252020	7380	7380	7380	7380	0
533	20241002	105300	12252020	7380	7380	7380	7380	0
534	20241002	105200	12252020	7380	7380	7380	7380	0
535	20241002	105100	12252020	7380	7380	7380	7380	0
536	20241002	105000	12252020	7380	7380	7380	7380	0
537	20241002	104900	12252020	7380	7380	7380	7380	0
538	20241002	104800	12252020	7380	7360	7380	7360	16
539	20241002	104700	12134240	7400	7400	7400	7400	0
540	20241002	104600	12134240	7400	7400	7400	7400	0
541	20241002	104500	12134240	7400	7400	7400	7400	0
542	20241002	104400	12134240	7400	7400	7400	7400	0
543	20241002	104300	12134240	7400	7400	7400	7400	0
544	20241002	104200	12134240	7400	7400	7400	7400	0
545	20241002	104100	12134240	7400	7400	7400	7400	0
546	20241002	104000	12134240	7400	7400	7400	7400	0
547	20241002	103900	12134240	7400	7400	7400	7400	0
548	20241002	103800	12134240	7400	7400	7400	7400	0
549	20241002	103700	12134240	7400	7400	7400	7400	0
550	20241002	103600	12134240	7400	7400	7400	7400	0
551	20241002	103500	12134240	7400	7400	7400	7400	0
552	20241002	103400	12134240	7400	7400	7400	7400	1
553	20241002	103300	12126840	7300	7300	7300	7300	0
554	20241002	103200	12126840	7300	7300	7300	7300	0
555	20241002	103100	12126840	7300	7300	7300	7300	0
556	20241002	103000	12126840	7300	7300	7300	7300	0
557	20241002	102900	12126840	7300	7300	7300	7300	0
558	20241002	102800	12126840	7300	7300	7300	7300	0
559	20241002	102700	12126840	7300	7310	7310	7300	50
560	20241002	102600	11761750	7410	7410	7410	7410	0
561	20241002	102500	11761750	7410	7410	7410	7410	0
562	20241002	102400	11761750	7410	7410	7410	7410	0
563	20241002	102300	11761750	7410	7410	7410	7410	0
564	20241002	102200	11761750	7410	7410	7410	7410	0
565	20241002	102100	11761750	7410	7410	7410	7410	0
566	20241002	102000	11761750	7410	7410	7410	7410	56
567	20241002	101900	11346790	7410	7410	7410	7410	0
568	20241002	101800	11346790	7410	7410	7410	7410	0
569	20241002	101700	11346790	7410	7410	7410	7410	0
570	20241002	101600	11346790	7410	7410	7410	7410	0
571	20241002	101500	11346790	7410	7410	7410	7410	0
572	20241002	101400	11346790	7410	7410	7410	7410	0
573	20241002	101300	11346790	7410	7410	7410	7410	0
574	20241002	101200	11346790	7410	7410	7410	7410	0
575	20241002	101100	11346790	7410	7410	7410	7410	0
576	20241002	101000	11346790	7410	7410	7410	7410	0
577	20241002	100900	11346790	7410	7410	7410	7410	0
578	20241002	100800	11346790	7410	7410	7410	7410	0
579	20241002	100700	11346790	7410	7410	7410	7410	33
580	20241002	100600	11102260	7410	7410	7410	7410	0
581	20241002	100500	11102260	7410	7410	7410	7410	0
582	20241002	100400	11102260	7410	7410	7410	7410	0
583	20241002	100300	11102260	7410	7410	7410	7410	0
584	20241002	100200	11102260	7410	7410	7410	7410	0
585	20241002	100100	11102260	7410	7410	7410	7410	0
586	20241002	100000	11102260	7410	7410	7410	7410	0
587	20241002	095900	11102260	7410	7410	7410	7410	0
588	20241002	095800	11102260	7410	7410	7410	7410	0
589	20241002	095700	11102260	7410	7410	7410	7410	0
590	20241002	095600	11102260	7410	7410	7410	7410	0
591	20241002	095500	11102260	7410	7410	7410	7410	0
592	20241002	095400	11102260	7410	7410	7410	7410	0
593	20241002	095300	11102260	7410	7410	7410	7410	0
594	20241002	095200	11102260	7410	7410	7410	7410	1
595	20241002	095100	11094850	7380	7380	7380	7380	0
596	20241002	095000	11094850	7380	7380	7380	7380	0
597	20241002	094900	11094850	7380	7380	7380	7380	0
598	20241002	094800	11094850	7380	7380	7380	7380	0
599	20241002	094700	11094850	7380	7380	7380	7380	101
600	20241002	094600	10349470	7380	7380	7380	7380	0
601	20241002	094500	10349470	7380	7380	7380	7380	1
602	20241002	094400	10342090	7380	7380	7380	7380	0
603	20241002	094300	10342090	7380	7380	7380	7380	0
604	20241002	094200	10342090	7380	7380	7380	7380	0
605	20241002	094100	10342090	7380	7380	7380	7380	0
606	20241002	094000	10342090	7380	7380	7380	7380	1
607	20241002	093900	10334710	7290	7330	7330	7290	513
608	20241002	093800	6591990	7370	7370	7370	7370	0
609	20241002	093700	6591990	7370	7370	7370	7370	0
610	20241002	093600	6591990	7370	7370	7370	7370	0
611	20241002	093500	6591990	7370	7370	7370	7370	0
612	20241002	093400	6591990	7370	7370	7370	7370	0
613	20241002	093300	6591990	7370	7370	7370	7370	1
614	20241002	093200	6584620	7340	7340	7340	7340	0
615	20241002	093100	6584620	7340	7340	7340	7340	0
616	20241002	093000	6584620	7340	7340	7340	7340	0
617	20241002	092900	6584620	7340	7340	7340	7340	0
618	20241002	092800	6584620	7340	7340	7340	7340	24
619	20241002	092700	6408460	7350	7350	7350	7350	7
620	20241002	092600	6357010	7340	7320	7340	7320	105
621	20241002	092500	5587450	7300	7300	7300	7300	0
622	20241002	092400	5587450	7300	7300	7300	7300	0
623	20241002	092300	5587450	7300	7300	7300	7300	0
624	20241002	092200	5587450	7300	7310	7310	7300	176
625	20241002	092100	4301860	7320	7320	7320	7320	1
626	20241002	092000	4294540	7330	7330	7330	7330	0
627	20241002	091900	4294540	7330	7330	7330	7330	36
628	20241002	091800	4030660	7340	7340	7340	7340	0
629	20241002	091700	4030660	7340	7340	7340	7340	0
630	20241002	091600	4030660	7340	7340	7340	7340	0
631	20241002	091500	4030660	7340	7340	7340	7340	2
632	20241002	091400	4015980	7340	7340	7340	7340	0
633	20241002	091300	4015980	7340	7340	7340	7340	0
634	20241002	091200	4015980	7340	7340	7340	7340	0
635	20241002	091100	4015980	7340	7340	7340	7340	0
636	20241002	091000	4015980	7340	7360	7360	7340	102
637	20241002	090900	3266600	7400	7400	7400	7400	0
638	20241002	090800	3266600	7400	7370	7400	7370	204
639	20241002	090700	1759430	7310	7310	7310	7310	0
640	20241002	090600	1759430	7310	7310	7310	7310	0
641	20241002	090500	1759430	7310	7310	7310	7310	0
642	20241002	090400	1759430	7310	7310	7310	7310	60
643	20241002	090300	1320830	7320	7320	7320	7320	0
644	20241002	090200	1320830	7320	7320	7320	7320	1
645	20241002	090100	1313510	7300	7360	7360	7300	174
646	20241002	090000	36800	7360	7360	7360	7360	5