KissMeData/246960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205400	97313330	8930	8930	8930	8930	70
3	20241004	205300	97313330	8930	8930	8930	8930	0
4	20241004	205200	97313330	8930	8930	8930	8930	0
5	20241004	205100	97313330	8930	8930	8930	8930	0
6	20241004	205000	97313330	8930	8930	8930	8930	0
7	20241004	204900	97313330	8930	8930	8930	8930	0
8	20241004	204800	97313330	8930	8930	8930	8930	0
9	20241004	204700	97313330	8930	8930	8930	8930	0
10	20241004	204600	97313330	8930	8930	8930	8930	0
11	20241004	204500	97313330	8930	8930	8930	8930	0
12	20241004	204400	97313330	8930	8930	8930	8930	0
13	20241004	204300	97313330	8930	8930	8930	8930	0
14	20241004	204200	97313330	8930	8930	8930	8930	0
15	20241004	204100	97313330	8930	8930	8930	8930	0
16	20241004	204000	97313330	8930	8930	8930	8930	0
17	20241004	203900	97313330	8930	8930	8930	8930	0
18	20241004	203800	97313330	8930	8930	8930	8930	0
19	20241004	203700	97313330	8930	8930	8930	8930	0
20	20241004	203600	97313330	8930	8930	8930	8930	0
21	20241004	203500	97313330	8930	8930	8930	8930	0
22	20241004	203400	97313330	8930	8930	8930	8930	0
23	20241004	203300	97313330	8930	8930	8930	8930	0
24	20241004	203200	97313330	8930	8930	8930	8930	0
25	20241004	203100	97313330	8930	8930	8930	8930	0
26	20241004	203000	97313330	8930	8930	8930	8930	0
27	20241004	202900	97313330	8930	8930	8930	8930	0
28	20241004	202800	97313330	8930	8930	8930	8930	0
29	20241004	202700	97313330	8930	8930	8930	8930	0
30	20241004	202600	97313330	8930	8930	8930	8930	0
31	20241004	202500	97313330	8930	8930	8930	8930	0
32	20241004	202400	97313330	8930	8930	8930	8930	70
33	20241004	202300	97313330	8930	8930	8930	8930	0
34	20241004	202200	97313330	8930	8930	8930	8930	0
35	20241004	202100	97313330	8930	8930	8930	8930	0
36	20241004	202000	97313330	8930	8930	8930	8930	0
37	20241004	201900	97313330	8930	8930	8930	8930	0
38	20241004	201800	97313330	8930	8930	8930	8930	0
39	20241004	201700	97313330	8930	8930	8930	8930	0
40	20241004	201600	97313330	8930	8930	8930	8930	0
41	20241004	201500	97313330	8930	8930	8930	8930	0
42	20241004	201400	97313330	8930	8930	8930	8930	0
43	20241004	201300	97313330	8930	8930	8930	8930	0
44	20241004	201200	97313330	8930	8930	8930	8930	0
45	20241004	201100	97313330	8930	8930	8930	8930	0
46	20241004	201000	97313330	8930	8930	8930	8930	0
47	20241004	200900	97313330	8930	8930	8930	8930	0
48	20241004	200800	97313330	8930	8930	8930	8930	0
49	20241004	200700	97313330	8930	8930	8930	8930	0
50	20241004	200600	97313330	8930	8930	8930	8930	0
51	20241004	200500	97313330	8930	8930	8930	8930	0
52	20241004	200400	97313330	8930	8930	8930	8930	0
53	20241004	200300	97313330	8930	8930	8930	8930	0
54	20241004	200200	97313330	8930	8930	8930	8930	0
55	20241004	200100	97313330	8930	8930	8930	8930	0
56	20241004	200000	97313330	8930	8930	8930	8930	0
57	20241004	195900	97313330	8930	8930	8930	8930	0
58	20241004	195800	97313330	8930	8930	8930	8930	0
59	20241004	195700	97313330	8930	8930	8930	8930	0
60	20241004	195600	97313330	8930	8930	8930	8930	0
61	20241004	195500	97313330	8930	8930	8930	8930	0
62	20241004	195400	97313330	8930	8930	8930	8930	70
63	20241004	195300	97313330	8930	8930	8930	8930	0
64	20241004	195200	97313330	8930	8930	8930	8930	0
65	20241004	195100	97313330	8930	8930	8930	8930	0
66	20241004	195000	97313330	8930	8930	8930	8930	0
67	20241004	194900	97313330	8930	8930	8930	8930	0
68	20241004	194800	97313330	8930	8930	8930	8930	0
69	20241004	194700	97313330	8930	8930	8930	8930	0
70	20241004	194600	97313330	8930	8930	8930	8930	0
71	20241004	194500	97313330	8930	8930	8930	8930	0
72	20241004	194400	97313330	8930	8930	8930	8930	0
73	20241004	194300	97313330	8930	8930	8930	8930	0
74	20241004	194200	97313330	8930	8930	8930	8930	0
75	20241004	194100	97313330	8930	8930	8930	8930	0
76	20241004	194000	97313330	8930	8930	8930	8930	0
77	20241004	193900	97313330	8930	8930	8930	8930	0
78	20241004	193800	97313330	8930	8930	8930	8930	0
79	20241004	193700	97313330	8930	8930	8930	8930	0
80	20241004	193600	97313330	8930	8930	8930	8930	0
81	20241004	193500	97313330	8930	8930	8930	8930	0
82	20241004	193400	97313330	8930	8930	8930	8930	0
83	20241004	193300	97313330	8930	8930	8930	8930	0
84	20241004	193200	97313330	8930	8930	8930	8930	0
85	20241004	193100	97313330	8930	8930	8930	8930	0
86	20241004	193000	97313330	8930	8930	8930	8930	0
87	20241004	192900	97313330	8930	8930	8930	8930	0
88	20241004	192800	97313330	8930	8930	8930	8930	0
89	20241004	192700	97313330	8930	8930	8930	8930	0
90	20241004	192600	97313330	8930	8930	8930	8930	0
91	20241004	192500	97313330	8930	8930	8930	8930	0
92	20241004	192400	97313330	8930	8930	8930	8930	70
93	20241004	192300	97313330	8930	8930	8930	8930	0
94	20241004	192200	97313330	8930	8930	8930	8930	0
95	20241004	192100	97313330	8930	8930	8930	8930	0
96	20241004	192000	97313330	8930	8930	8930	8930	0
97	20241004	191900	97313330	8930	8930	8930	8930	0
98	20241004	191800	97313330	8930	8930	8930	8930	0
99	20241004	191700	97313330	8930	8930	8930	8930	0
100	20241004	191600	97313330	8930	8930	8930	8930	0
101	20241004	191500	97313330	8930	8930	8930	8930	0
102	20241004	191400	97313330	8930	8930	8930	8930	0
103	20241004	191300	97313330	8930	8930	8930	8930	0
104	20241004	191200	97313330	8930	8930	8930	8930	0
105	20241004	191100	97313330	8930	8930	8930	8930	0
106	20241004	191000	97313330	8930	8930	8930	8930	0
107	20241004	190900	97313330	8930	8930	8930	8930	0
108	20241004	190800	97313330	8930	8930	8930	8930	0
109	20241004	190700	97313330	8930	8930	8930	8930	0
110	20241004	190600	97313330	8930	8930	8930	8930	0
111	20241004	190500	97313330	8930	8930	8930	8930	0
112	20241004	190400	97313330	8930	8930	8930	8930	0
113	20241004	190300	97313330	8930	8930	8930	8930	0
114	20241004	190200	97313330	8930	8930	8930	8930	0
115	20241004	190100	97313330	8930	8930	8930	8930	0
116	20241004	190000	97313330	8930	8930	8930	8930	0
117	20241004	185900	97313330	8930	8930	8930	8930	0
118	20241004	185800	97313330	8930	8930	8930	8930	0
119	20241004	185700	97313330	8930	8930	8930	8930	0
120	20241004	185600	97313330	8930	8930	8930	8930	0
121	20241004	185500	97313330	8930	8930	8930	8930	0
122	20241004	185400	97313330	8930	8930	8930	8930	70
123	20241004	185300	97313330	8930	8930	8930	8930	0
124	20241004	185200	97313330	8930	8930	8930	8930	0
125	20241004	185100	97313330	8930	8930	8930	8930	0
126	20241004	185000	97313330	8930	8930	8930	8930	0
127	20241004	184900	97313330	8930	8930	8930	8930	0
128	20241004	184800	97313330	8930	8930	8930	8930	0
129	20241004	184700	97313330	8930	8930	8930	8930	0
130	20241004	184600	97313330	8930	8930	8930	8930	0
131	20241004	184500	97313330	8930	8930	8930	8930	0
132	20241004	184400	97313330	8930	8930	8930	8930	0
133	20241004	184300	97313330	8930	8930	8930	8930	0
134	20241004	184200	97313330	8930	8930	8930	8930	0
135	20241004	184100	97313330	8930	8930	8930	8930	0
136	20241004	184000	97313330	8930	8930	8930	8930	0
137	20241004	183900	97313330	8930	8930	8930	8930	0
138	20241004	183800	97313330	8930	8930	8930	8930	0
139	20241004	183700	97313330	8930	8930	8930	8930	0
140	20241004	183600	97313330	8930	8930	8930	8930	0
141	20241004	183500	97313330	8930	8930	8930	8930	0
142	20241004	183400	97313330	8930	8930	8930	8930	0
143	20241004	183300	97313330	8930	8930	8930	8930	0
144	20241004	183200	97313330	8930	8930	8930	8930	0
145	20241004	183100	97313330	8930	8930	8930	8930	0
146	20241004	183000	97313330	8930	8930	8930	8930	0
147	20241004	182900	97313330	8930	8930	8930	8930	0
148	20241004	182800	97313330	8930	8930	8930	8930	0
149	20241004	182700	97313330	8930	8930	8930	8930	0
150	20241004	182600	97313330	8930	8930	8930	8930	0
151	20241004	182500	97313330	8930	8930	8930	8930	0
152	20241004	182400	97313330	8930	8930	8930	8930	70
153	20241004	182300	97313330	8930	8930	8930	8930	0
154	20241004	182200	97313330	8930	8930	8930	8930	0
155	20241004	182100	97313330	8930	8930	8930	8930	0
156	20241004	182000	97313330	8930	8930	8930	8930	0
157	20241004	181900	97313330	8930	8930	8930	8930	0
158	20241004	181800	97313330	8930	8930	8930	8930	0
159	20241004	181700	97313330	8930	8930	8930	8930	0
160	20241004	181600	97313330	8930	8930	8930	8930	0
161	20241004	181500	97313330	8930	8930	8930	8930	0
162	20241004	181400	97313330	8930	8930	8930	8930	0
163	20241004	181300	97313330	8930	8930	8930	8930	0
164	20241004	181200	97313330	8930	8930	8930	8930	0
165	20241004	181100	97313330	8930	8930	8930	8930	0
166	20241004	181000	97313330	8930	8930	8930	8930	0
167	20241004	180900	97313330	8930	8930	8930	8930	0
168	20241004	180800	97313330	8930	8930	8930	8930	0
169	20241004	180700	97313330	8930	8930	8930	8930	0
170	20241004	180600	97313330	8930	8930	8930	8930	0
171	20241004	180500	97313330	8930	8930	8930	8930	0
172	20241004	180400	97313330	8930	8930	8930	8930	0
173	20241004	180300	97313330	8930	8930	8930	8930	0
174	20241004	180200	97313330	8930	8930	8930	8930	0
175	20241004	180100	97313330	8930	8930	8930	8930	0
176	20241004	180000	97313330	8930	8930	8930	8930	0
177	20241004	175900	97313330	8930	8930	8930	8930	0
178	20241004	175800	97313330	8930	8930	8930	8930	0
179	20241004	175700	97313330	8930	8930	8930	8930	0
180	20241004	175600	97313330	8930	8930	8930	8930	0
181	20241004	175500	97313330	8930	8930	8930	8930	0
182	20241004	175400	97313330	8930	8930	8930	8930	70
183	20241004	175300	97313330	8930	8930	8930	8930	0
184	20241004	175200	97313330	8930	8930	8930	8930	0
185	20241004	175100	97313330	8930	8930	8930	8930	0
186	20241004	175000	97313330	8930	8930	8930	8930	0
187	20241004	174900	97313330	8930	8930	8930	8930	0
188	20241004	174800	97313330	8930	8930	8930	8930	0
189	20241004	174700	97313330	8930	8930	8930	8930	0
190	20241004	174600	97313330	8930	8930	8930	8930	0
191	20241004	174500	97313330	8930	8930	8930	8930	0
192	20241004	174400	97313330	8930	8930	8930	8930	0
193	20241004	174300	97313330	8930	8930	8930	8930	0
194	20241004	174200	97313330	8930	8930	8930	8930	0
195	20241004	174100	97313330	8930	8930	8930	8930	0
196	20241004	174000	97313330	8930	8930	8930	8930	0
197	20241004	173900	97313330	8930	8930	8930	8930	0
198	20241004	173800	97313330	8930	8930	8930	8930	0
199	20241004	173700	97313330	8930	8930	8930	8930	0
200	20241004	173600	97313330	8930	8930	8930	8930	0
201	20241004	173500	97313330	8930	8930	8930	8930	0
202	20241004	173400	97313330	8930	8930	8930	8930	0
203	20241004	173300	97313330	8930	8930	8930	8930	0
204	20241004	173200	97313330	8930	8930	8930	8930	0
205	20241004	173100	97313330	8930	8930	8930	8930	0
206	20241004	173000	97313330	8930	8930	8930	8930	0
207	20241004	172900	97313330	8930	8930	8930	8930	0
208	20241004	172800	97313330	8930	8930	8930	8930	0
209	20241004	172700	97313330	8930	8930	8930	8930	0
210	20241004	172600	97313330	8930	8930	8930	8930	0
211	20241004	172500	97313330	8930	8930	8930	8930	0
212	20241004	172400	97313330	8930	8930	8930	8930	70
213	20241004	172300	97313330	8930	8930	8930	8930	0
214	20241004	172200	97313330	8930	8930	8930	8930	0
215	20241004	172100	97313330	8930	8930	8930	8930	0
216	20241004	172000	97313330	8930	8930	8930	8930	0
217	20241004	171900	97313330	8930	8930	8930	8930	0
218	20241004	171800	97313330	8930	8930	8930	8930	0
219	20241004	171700	97313330	8930	8930	8930	8930	0
220	20241004	171600	97313330	8930	8930	8930	8930	0
221	20241004	171500	97313330	8930	8930	8930	8930	0
222	20241004	171400	97313330	8930	8930	8930	8930	0
223	20241004	171300	97313330	8930	8930	8930	8930	0
224	20241004	171200	97313330	8930	8930	8930	8930	0
225	20241004	171100	97313330	8930	8930	8930	8930	0
226	20241004	171000	97313330	8930	8930	8930	8930	0
227	20241004	170900	97313330	8930	8930	8930	8930	0
228	20241004	170800	97313330	8930	8930	8930	8930	0
229	20241004	170700	97313330	8930	8930	8930	8930	0
230	20241004	170600	97313330	8930	8930	8930	8930	0
231	20241004	170500	97313330	8930	8930	8930	8930	0
232	20241004	170400	97313330	8930	8930	8930	8930	0
233	20241004	170300	97313330	8930	8930	8930	8930	0
234	20241004	170200	97313330	8930	8930	8930	8930	0
235	20241004	170100	97313330	8930	8930	8930	8930	0
236	20241004	170000	97313330	8930	8930	8930	8930	0
237	20241004	165900	97313330	8930	8930	8930	8930	0
238	20241004	165800	97313330	8930	8930	8930	8930	0
239	20241004	165700	97313330	8930	8930	8930	8930	0
240	20241004	165600	97313330	8930	8930	8930	8930	0
241	20241004	165500	97313330	8930	8930	8930	8930	0
242	20241004	165400	97313330	8930	8930	8930	8930	70
243	20241004	165300	97313330	8930	8930	8930	8930	0
244	20241004	165200	97313330	8930	8930	8930	8930	0
245	20241004	165100	97313330	8930	8930	8930	8930	0
246	20241004	165000	97313330	8930	8930	8930	8930	0
247	20241004	164900	97313330	8930	8930	8930	8930	0
248	20241004	164800	97313330	8930	8930	8930	8930	0
249	20241004	164700	97313330	8930	8930	8930	8930	0
250	20241004	164600	97313330	8930	8930	8930	8930	0
251	20241004	164500	97313330	8930	8930	8930	8930	0
252	20241004	164400	97313330	8930	8930	8930	8930	0
253	20241004	164300	97313330	8930	8930	8930	8930	0
254	20241004	164200	97313330	8930	8930	8930	8930	0
255	20241004	164100	97313330	8930	8930	8930	8930	0
256	20241004	164000	97313330	8930	8930	8930	8930	0
257	20241004	163900	97313330	8930	8930	8930	8930	0
258	20241004	163800	97313330	8930	8930	8930	8930	0
259	20241004	163700	97313330	8930	8930	8930	8930	0
260	20241004	163600	97313330	8930	8930	8930	8930	0
261	20241004	163500	97313330	8930	8930	8930	8930	0
262	20241004	163400	97313330	8930	8930	8930	8930	0
263	20241004	163300	97313330	8930	8930	8930	8930	0
264	20241004	163200	97313330	8930	8930	8930	8930	0
265	20241004	163100	97313330	8930	8930	8930	8930	0
266	20241004	163000	97313330	8930	8930	8930	8930	0
267	20241004	162900	97313330	8930	8930	8930	8930	0
268	20241004	162800	97313330	8930	8930	8930	8930	0
269	20241004	162700	97313330	8930	8930	8930	8930	0
270	20241004	162600	97313330	8930	8930	8930	8930	0
271	20241004	162500	97313330	8930	8930	8930	8930	0
272	20241004	162400	97313330	8930	8930	8930	8930	70
273	20241004	162300	97313330	8930	8930	8930	8930	0
274	20241004	162200	97313330	8930	8930	8930	8930	0
275	20241004	162100	97313330	8930	8930	8930	8930	0
276	20241004	162000	97313330	8930	8930	8930	8930	0
277	20241004	161900	97313330	8930	8930	8930	8930	0
278	20241004	161800	97313330	8930	8930	8930	8930	0
279	20241004	161700	97313330	8930	8930	8930	8930	0
280	20241004	161600	97313330	8930	8930	8930	8930	0
281	20241004	161500	97313330	8930	8930	8930	8930	0
282	20241004	161400	97313330	8930	8930	8930	8930	0
283	20241004	161300	97313330	8930	8930	8930	8930	0
284	20241004	161200	97313330	8930	8930	8930	8930	0
285	20241004	161100	97313330	8930	8930	8930	8930	0
286	20241004	161000	97313330	8930	8930	8930	8930	0
287	20241004	160900	97313330	8930	8930	8930	8930	0
288	20241004	160800	97313330	8930	8930	8930	8930	0
289	20241004	160700	97313330	8930	8930	8930	8930	0
290	20241004	160600	97313330	8930	8930	8930	8930	0
291	20241004	160500	97313330	8930	8930	8930	8930	0
292	20241004	160400	97313330	8930	8930	8930	8930	0
293	20241004	160300	97313330	8930	8930	8930	8930	0
294	20241004	160200	97313330	8930	8930	8930	8930	0
295	20241004	160100	97313330	8930	8930	8930	8930	0
296	20241004	160000	97313330	8930	8930	8930	8930	0
297	20241004	155900	97313330	8930	8930	8930	8930	0
298	20241004	155800	97313330	8930	8930	8930	8930	0
299	20241004	155700	97313330	8930	8930	8930	8930	0
300	20241004	155600	97313330	8930	8930	8930	8930	0
301	20241004	155500	97313330	8930	8930	8930	8930	0
302	20241004	155400	97313330	8930	8930	8930	8930	70
303	20241004	155300	97313330	8930	8930	8930	8930	0
304	20241004	155200	97313330	8930	8930	8930	8930	0
305	20241004	155100	97313330	8930	8930	8930	8930	0
306	20241004	155000	97313330	8930	8930	8930	8930	0
307	20241004	154900	97313330	8930	8930	8930	8930	0
308	20241004	154800	97313330	8930	8930	8930	8930	0
309	20241004	154700	97313330	8930	8930	8930	8930	0
310	20241004	154600	97313330	8930	8930	8930	8930	0
311	20241004	154500	97313330	8930	8930	8930	8930	0
312	20241004	154400	97313330	8930	8930	8930	8930	0
313	20241004	154300	97313330	8930	8930	8930	8930	0
314	20241004	154200	97313330	8930	8930	8930	8930	0
315	20241004	154100	97313330	8930	8930	8930	8930	0
316	20241004	154000	97313330	8930	8930	8930	8930	0
317	20241004	153900	97313330	8930	8930	8930	8930	0
318	20241004	153800	97313330	8930	8930	8930	8930	0
319	20241004	153700	97313330	8930	8930	8930	8930	0
320	20241004	153600	97313330	8930	8930	8930	8930	0
321	20241004	153500	97313330	8930	8930	8930	8930	0
322	20241004	153400	97313330	8930	8930	8930	8930	0
323	20241004	153300	97313330	8930	8930	8930	8930	0
324	20241004	153200	97313330	8930	8930	8930	8930	0
325	20241004	153100	97313330	8930	8930	8930	8930	0
326	20241004	153000	97313330	8930	8930	8930	8930	70
327	20241004	152900	96688230	9020	9020	9020	9020	0
328	20241004	152800	96688230	9020	9020	9020	9020	0
329	20241004	152700	96688230	9020	9020	9020	9020	0
330	20241004	152600	96688230	9020	9020	9020	9020	0
331	20241004	152500	96688230	9020	9020	9020	9020	0
332	20241004	152400	96688230	9020	9020	9020	9020	0
333	20241004	152300	96688230	9020	9020	9020	9020	0
334	20241004	152200	96688230	9020	9020	9020	9020	0
335	20241004	152100	96688230	9020	9020	9020	9020	0
336	20241004	152000	96688230	9020	9020	9020	9020	0
337	20241004	151900	96688230	9020	9020	9020	9020	1
338	20241004	151800	96679210	8960	8960	8960	8960	0
339	20241004	151700	96679210	8960	8960	8960	8960	0
340	20241004	151600	96679210	8960	8950	8960	8950	1150
341	20241004	151500	86375320	8910	8910	8910	8910	0
342	20241004	151400	86375320	8910	8910	8910	8910	0
343	20241004	151300	86375320	8910	8910	8910	8910	0
344	20241004	151200	86375320	8910	8910	8910	8910	0
345	20241004	151100	86375320	8910	8910	8910	8910	0
346	20241004	151000	86375320	8910	8910	8910	8910	0
347	20241004	150900	86375320	8910	8910	8910	8910	0
348	20241004	150800	86375320	8910	8910	8910	8910	0
349	20241004	150700	86375320	8910	8910	8910	8910	0
350	20241004	150600	86375320	8910	8910	8910	8910	0
351	20241004	150500	86375320	8910	8940	8940	8910	236
352	20241004	150400	84270940	8960	8960	8960	8960	88
353	20241004	150300	83482460	8960	8960	8960	8960	0
354	20241004	150200	83482460	8960	8960	8960	8960	0
355	20241004	150100	83482460	8960	8960	8960	8960	0
356	20241004	150000	83482460	8960	8960	8960	8960	0
357	20241004	145900	83482460	8960	8960	8960	8960	0
358	20241004	145800	83482460	8960	8960	8960	8960	0
359	20241004	145700	83482460	8960	8960	8960	8960	0
360	20241004	145600	83482460	8960	8960	8960	8960	0
361	20241004	145500	83482460	8960	8960	8960	8960	0
362	20241004	145400	83482460	8960	8960	8960	8960	0
363	20241004	145300	83482460	8960	8960	8960	8960	0
364	20241004	145200	83482460	8960	8960	8960	8960	0
365	20241004	145100	83482460	8960	8960	8960	8960	0
366	20241004	145000	83482460	8960	8960	8960	8960	0
367	20241004	144900	83482460	8960	8960	8960	8960	0
368	20241004	144800	83482460	8960	8960	8960	8960	0
369	20241004	144700	83482460	8960	8960	8960	8960	0
370	20241004	144600	83482460	8960	8960	8960	8960	0
371	20241004	144500	83482460	8960	8960	8960	8960	0
372	20241004	144400	83482460	8960	8960	8960	8960	0
373	20241004	144300	83482460	8960	8960	8960	8960	0
374	20241004	144200	83482460	8960	8960	8960	8960	0
375	20241004	144100	83482460	8960	8960	8960	8960	0
376	20241004	144000	83482460	8960	8960	8960	8960	0
377	20241004	143900	83482460	8960	8960	8960	8960	0
378	20241004	143800	83482460	8960	8960	8960	8960	0
379	20241004	143700	83482460	8960	8960	8960	8960	0
380	20241004	143600	83482460	8960	8960	8960	8960	0
381	20241004	143500	83482460	8960	8960	8960	8960	0
382	20241004	143400	83482460	8960	8960	8960	8960	1008
383	20241004	143300	74450780	8950	8960	8960	8950	4
384	20241004	143200	74414970	8960	8960	8960	8960	0
385	20241004	143100	74414970	8960	8960	8960	8960	0
386	20241004	143000	74414970	8960	8960	8960	8960	0
387	20241004	142900	74414970	8960	8960	8960	8960	0
388	20241004	142800	74414970	8960	8960	8960	8960	0
389	20241004	142700	74414970	8960	8960	8960	8960	0
390	20241004	142600	74414970	8960	8960	8960	8960	0
391	20241004	142500	74414970	8960	8960	8960	8960	0
392	20241004	142400	74414970	8960	8960	8960	8960	0
393	20241004	142300	74414970	8960	8960	8960	8960	0
394	20241004	142200	74414970	8960	8960	8960	8960	0
395	20241004	142100	74414970	8960	8960	8960	8960	0
396	20241004	142000	74414970	8960	8960	8960	8960	0
397	20241004	141900	74414970	8960	8960	8960	8960	6
398	20241004	141800	74361210	8950	8950	8950	8950	0
399	20241004	141700	74361210	8950	8950	8950	8950	0
400	20241004	141600	74361210	8950	8950	8950	8950	0
401	20241004	141500	74361210	8950	8950	8950	8950	0
402	20241004	141400	74361210	8950	8950	8950	8950	0
403	20241004	141300	74361210	8950	8950	8950	8950	0
404	20241004	141200	74361210	8950	8950	8950	8950	0
405	20241004	141100	74361210	8950	8950	8950	8950	0
406	20241004	141000	74361210	8950	8950	8950	8950	0
407	20241004	140900	74361210	8950	8950	8950	8950	0
408	20241004	140800	74361210	8950	8950	8950	8950	0
409	20241004	140700	74361210	8950	8950	8950	8950	0
410	20241004	140600	74361210	8950	8950	8950	8950	0
411	20241004	140500	74361210	8950	8950	8950	8950	0
412	20241004	140400	74361210	8950	8950	8950	8950	0
413	20241004	140300	74361210	8950	8950	8950	8950	0
414	20241004	140200	74361210	8950	8950	8950	8950	0
415	20241004	140100	74361210	8950	8950	8950	8950	0
416	20241004	140000	74361210	8950	8950	8950	8950	764
417	20241004	135900	67523410	8940	8950	8950	8940	239
418	20241004	135800	65384380	8960	8960	8960	8960	0
419	20241004	135700	65384380	8960	8960	8960	8960	0
420	20241004	135600	65384380	8960	8960	8960	8960	0
421	20241004	135500	65384380	8960	8960	8960	8960	0
422	20241004	135400	65384380	8960	8960	8960	8960	0
423	20241004	135300	65384380	8960	8960	8960	8960	0
424	20241004	135200	65384380	8960	8960	8960	8960	0
425	20241004	135100	65384380	8960	8960	8960	8960	0
426	20241004	135000	65384380	8960	8960	8960	8960	0
427	20241004	134900	65384380	8960	8960	8960	8960	2
428	20241004	134800	65366460	8960	8960	8960	8960	0
429	20241004	134700	65366460	8960	8960	8960	8960	0
430	20241004	134600	65366460	8960	8960	8960	8960	0
431	20241004	134500	65366460	8960	8960	8960	8960	0
432	20241004	134400	65366460	8960	8960	8960	8960	0
433	20241004	134300	65366460	8960	8960	8960	8960	0
434	20241004	134200	65366460	8960	8960	8960	8960	0
435	20241004	134100	65366460	8960	8960	8960	8960	0
436	20241004	134000	65366460	8960	8960	8960	8960	0
437	20241004	133900	65366460	8960	8960	8960	8960	0
438	20241004	133800	65366460	8960	8960	8960	8960	0
439	20241004	133700	65366460	8960	8960	8960	8960	0
440	20241004	133600	65366460	8960	8960	8960	8960	0
441	20241004	133500	65366460	8960	8960	8960	8960	0
442	20241004	133400	65366460	8960	8960	8960	8960	0
443	20241004	133300	65366460	8960	8960	8960	8960	0
444	20241004	133200	65366460	8960	8960	8960	8960	0
445	20241004	133100	65366460	8960	8960	8960	8960	0
446	20241004	133000	65366460	8960	8960	8960	8960	0
447	20241004	132900	65366460	8960	8960	8960	8960	0
448	20241004	132800	65366460	8960	8960	8960	8960	0
449	20241004	132700	65366460	8960	8960	8960	8960	0
450	20241004	132600	65366460	8960	8960	8960	8960	0
451	20241004	132500	65366460	8960	8960	8960	8960	0
452	20241004	132400	65366460	8960	8960	8960	8960	0
453	20241004	132300	65366460	8960	8960	8960	8960	0
454	20241004	132200	65366460	8960	8960	8960	8960	0
455	20241004	132100	65366460	8960	8960	8960	8960	0
456	20241004	132000	65366460	8960	8960	8960	8960	0
457	20241004	131900	65366460	8960	8960	8960	8960	0
458	20241004	131800	65366460	8960	8960	8960	8960	0
459	20241004	131700	65366460	8960	8960	8960	8960	0
460	20241004	131600	65366460	8960	8960	8960	8960	0
461	20241004	131500	65366460	8960	8960	8960	8960	0
462	20241004	131400	65366460	8960	8960	8960	8960	0
463	20241004	131300	65366460	8960	8960	8960	8960	0
464	20241004	131200	65366460	8960	8960	8960	8960	0
465	20241004	131100	65366460	8960	8960	8960	8960	0
466	20241004	131000	65366460	8960	8960	8960	8960	0
467	20241004	130900	65366460	8960	8960	8960	8960	0
468	20241004	130800	65366460	8960	8960	8960	8960	0
469	20241004	130700	65366460	8960	8960	8960	8960	0
470	20241004	130600	65366460	8960	8960	8960	8960	0
471	20241004	130500	65366460	8960	8960	8960	8960	0
472	20241004	130400	65366460	8960	8960	8960	8960	0
473	20241004	130300	65366460	8960	8960	8960	8960	0
474	20241004	130200	65366460	8960	8960	8960	8960	0
475	20241004	130100	65366460	8960	8960	8960	8960	0
476	20241004	130000	65366460	8960	8960	8960	8960	0
477	20241004	125900	65366460	8960	8960	8960	8960	0
478	20241004	125800	65366460	8960	8960	8960	8960	0
479	20241004	125700	65366460	8960	8960	8960	8960	0
480	20241004	125600	65366460	8960	8960	8960	8960	0
481	20241004	125500	65366460	8960	8960	8960	8960	0
482	20241004	125400	65366460	8960	8960	8960	8960	0
483	20241004	125300	65366460	8960	8960	8960	8960	0
484	20241004	125200	65366460	8960	8960	8960	8960	0
485	20241004	125100	65366460	8960	8960	8960	8960	0
486	20241004	125000	65366460	8960	8960	8960	8960	0
487	20241004	124900	65366460	8960	8960	8960	8960	0
488	20241004	124800	65366460	8960	8960	8960	8960	0
489	20241004	124700	65366460	8960	8960	8960	8960	0
490	20241004	124600	65366460	8960	8960	8960	8960	0
491	20241004	124500	65366460	8960	8960	8960	8960	0
492	20241004	124400	65366460	8960	8960	8960	8960	0
493	20241004	124300	65366460	8960	8960	8960	8960	0
494	20241004	124200	65366460	8960	8960	8960	8960	0
495	20241004	124100	65366460	8960	8960	8960	8960	0
496	20241004	124000	65366460	8960	8960	8960	8960	0
497	20241004	123900	65366460	8960	8960	8960	8960	0
498	20241004	123800	65366460	8960	8960	8960	8960	0
499	20241004	123700	65366460	8960	8960	8960	8960	0
500	20241004	123600	65366460	8960	8960	8960	8960	0
501	20241004	123500	65366460	8960	8960	8960	8960	0
502	20241004	123400	65366460	8960	8960	8960	8960	472
503	20241004	123300	61137340	8960	8960	8960	8960	282
504	20241004	123200	58610620	8960	8960	8960	8960	0
505	20241004	123100	58610620	8960	8960	8960	8960	0
506	20241004	123000	58610620	8960	8960	8960	8960	0
507	20241004	122900	58610620	8960	8960	8960	8960	0
508	20241004	122800	58610620	8960	8960	8960	8960	0
509	20241004	122700	58610620	8960	8960	8960	8960	0
510	20241004	122600	58610620	8960	8960	8960	8960	0
511	20241004	122500	58610620	8960	8960	8960	8960	0
512	20241004	122400	58610620	8960	8960	8960	8960	0
513	20241004	122300	58610620	8960	8960	8960	8960	0
514	20241004	122200	58610620	8960	8960	8960	8960	0
515	20241004	122100	58610620	8960	8960	8960	8960	0
516	20241004	122000	58610620	8960	8960	8960	8960	0
517	20241004	121900	58610620	8960	8960	8960	8960	0
518	20241004	121800	58610620	8960	8960	8960	8960	7
519	20241004	121700	58547900	8960	8960	8960	8960	0
520	20241004	121600	58547900	8960	8960	8960	8960	0
521	20241004	121500	58547900	8960	8960	8960	8960	0
522	20241004	121400	58547900	8960	8960	8960	8960	0
523	20241004	121300	58547900	8960	8960	8960	8960	237
524	20241004	121200	56424380	8950	8950	8950	8950	0
525	20241004	121100	56424380	8950	8950	8950	8950	0
526	20241004	121000	56424380	8950	8950	8950	8950	0
527	20241004	120900	56424380	8950	8950	8950	8950	0
528	20241004	120800	56424380	8950	8950	8950	8950	0
529	20241004	120700	56424380	8950	8950	8950	8950	0
530	20241004	120600	56424380	8950	8950	8950	8950	0
531	20241004	120500	56424380	8950	8950	8950	8950	0
532	20241004	120400	56424380	8950	8950	8950	8950	0
533	20241004	120300	56424380	8950	8950	8950	8950	0
534	20241004	120200	56424380	8950	8940	8950	8940	2000
535	20241004	120100	38524600	8930	8930	8930	8930	0
536	20241004	120000	38524600	8930	8930	8930	8930	0
537	20241004	115900	38524600	8930	8930	8930	8930	0
538	20241004	115800	38524600	8930	8950	8950	8930	202
539	20241004	115700	36716720	8960	8960	8960	8960	0
540	20241004	115600	36716720	8960	8960	8960	8960	0
541	20241004	115500	36716720	8960	8960	8960	8960	0
542	20241004	115400	36716720	8960	8960	8960	8960	0
543	20241004	115300	36716720	8960	8960	8960	8960	0
544	20241004	115200	36716720	8960	8960	8960	8960	0
545	20241004	115100	36716720	8960	8960	8960	8960	0
546	20241004	115000	36716720	8960	8960	8960	8960	0
547	20241004	114900	36716720	8960	8960	8960	8960	0
548	20241004	114800	36716720	8960	8960	8960	8960	0
549	20241004	114700	36716720	8960	8960	8960	8960	1795
550	20241004	114600	20633520	8960	8960	8960	8960	0
551	20241004	114500	20633520	8960	8960	8960	8960	0
552	20241004	114400	20633520	8960	8960	8960	8960	0
553	20241004	114300	20633520	8960	8960	8960	8960	0
554	20241004	114200	20633520	8960	8960	8960	8960	0
555	20241004	114100	20633520	8960	8960	8960	8960	0
556	20241004	114000	20633520	8960	8960	8960	8960	0
557	20241004	113900	20633520	8960	8960	8960	8960	0
558	20241004	113800	20633520	8960	8960	8960	8960	0
559	20241004	113700	20633520	8960	8960	8960	8960	3
560	20241004	113600	20606640	8990	8990	8990	8990	0
561	20241004	113500	20606640	8990	8990	8990	8990	0
562	20241004	113400	20606640	8990	8990	8990	8990	0
563	20241004	113300	20606640	8990	8990	8990	8990	0
564	20241004	113200	20606640	8990	8990	8990	8990	0
565	20241004	113100	20606640	8990	8990	8990	8990	0
566	20241004	113000	20606640	8990	8990	8990	8990	0
567	20241004	112900	20606640	8990	8990	8990	8990	0
568	20241004	112800	20606640	8990	8990	8990	8990	0
569	20241004	112700	20606640	8990	8990	8990	8990	0
570	20241004	112600	20606640	8990	8990	8990	8990	0
571	20241004	112500	20606640	8990	8990	8990	8990	2
572	20241004	112400	20588660	9000	9000	9000	9000	0
573	20241004	112300	20588660	9000	9000	9000	9000	0
574	20241004	112200	20588660	9000	9000	9000	9000	0
575	20241004	112100	20588660	9000	9000	9000	9000	0
576	20241004	112000	20588660	9000	9010	9010	9000	2
577	20241004	111900	20570650	9050	9050	9050	9050	0
578	20241004	111800	20570650	9050	9050	9050	9050	0
579	20241004	111700	20570650	9050	9050	9050	9050	0
580	20241004	111600	20570650	9050	9050	9050	9050	0
581	20241004	111500	20570650	9050	9050	9050	9050	0
582	20241004	111400	20570650	9050	9050	9050	9050	0
583	20241004	111300	20570650	9050	9050	9050	9050	0
584	20241004	111200	20570650	9050	9050	9050	9050	0
585	20241004	111100	20570650	9050	9050	9050	9050	0
586	20241004	111000	20570650	9050	9050	9050	9050	0
587	20241004	110900	20570650	9050	9050	9050	9050	0
588	20241004	110800	20570650	9050	9050	9050	9050	0
589	20241004	110700	20570650	9050	9050	9050	9050	0
590	20241004	110600	20570650	9050	9050	9050	9050	0
591	20241004	110500	20570650	9050	9050	9050	9050	0
592	20241004	110400	20570650	9050	9050	9050	9050	0
593	20241004	110300	20570650	9050	9050	9050	9050	0
594	20241004	110200	20570650	9050	9050	9050	9050	0
595	20241004	110100	20570650	9050	9050	9050	9050	0
596	20241004	110000	20570650	9050	9050	9050	9050	0
597	20241004	105900	20570650	9050	9050	9050	9050	0
598	20241004	105800	20570650	9050	9050	9050	9050	0
599	20241004	105700	20570650	9050	9050	9050	9050	0
600	20241004	105600	20570650	9050	9050	9050	9050	0
601	20241004	105500	20570650	9050	9050	9050	9050	0
602	20241004	105400	20570650	9050	9050	9050	9050	0
603	20241004	105300	20570650	9050	9050	9050	9050	0
604	20241004	105200	20570650	9050	9050	9050	9050	0
605	20241004	105100	20570650	9050	9050	9050	9050	0
606	20241004	105000	20570650	9050	9050	9050	9050	0
607	20241004	104900	20570650	9050	9050	9050	9050	0
608	20241004	104800	20570650	9050	9050	9050	9050	0
609	20241004	104700	20570650	9050	9050	9050	9050	0
610	20241004	104600	20570650	9050	9050	9050	9050	0
611	20241004	104500	20570650	9050	9050	9050	9050	0
612	20241004	104400	20570650	9050	9050	9050	9050	0
613	20241004	104300	20570650	9050	9050	9050	9050	0
614	20241004	104200	20570650	9050	9050	9050	9050	0
615	20241004	104100	20570650	9050	9050	9050	9050	0
616	20241004	104000	20570650	9050	9050	9050	9050	0
617	20241004	103900	20570650	9050	9050	9050	9050	0
618	20241004	103800	20570650	9050	9050	9050	9050	0
619	20241004	103700	20570650	9050	9050	9050	9050	0
620	20241004	103600	20570650	9050	9050	9050	9050	0
621	20241004	103500	20570650	9050	9050	9050	9050	0
622	20241004	103400	20570650	9050	9050	9050	9050	0
623	20241004	103300	20570650	9050	9050	9050	9050	0
624	20241004	103200	20570650	9050	9050	9050	9050	0
625	20241004	103100	20570650	9050	9050	9050	9050	0
626	20241004	103000	20570650	9050	9050	9050	9050	0
627	20241004	102900	20570650	9050	9050	9050	9050	0
628	20241004	102800	20570650	9050	9050	9050	9050	0
629	20241004	102700	20570650	9050	9050	9050	9050	0
630	20241004	102600	20570650	9050	9050	9050	9050	0
631	20241004	102500	20570650	9050	9050	9050	9050	0
632	20241004	102400	20570650	9050	9050	9050	9050	0
633	20241004	102300	20570650	9050	9050	9050	9050	0
634	20241004	102200	20570650	9050	9050	9050	9050	0
635	20241004	102100	20570650	9050	9050	9050	9050	0
636	20241004	102000	20570650	9050	9050	9050	9050	0
637	20241004	101900	20570650	9050	9050	9050	9050	0
638	20241004	101800	20570650	9050	9050	9050	9050	0
639	20241004	101700	20570650	9050	9050	9050	9050	0
640	20241004	101600	20570650	9050	9050	9050	9050	0
641	20241004	101500	20570650	9050	9050	9050	9050	0
642	20241004	101400	20570650	9050	9050	9050	9050	0
643	20241004	101300	20570650	9050	9050	9050	9050	0
644	20241004	101200	20570650	9050	9050	9050	9050	0
645	20241004	101100	20570650	9050	9070	9070	9050	2
646	20241004	101000	20552530	9120	9120	9120	9120	0
647	20241004	100900	20552530	9120	9120	9120	9120	0
648	20241004	100800	20552530	9120	9120	9120	9120	0
649	20241004	100700	20552530	9120	9120	9120	9120	0
650	20241004	100600	20552530	9120	9120	9120	9120	0
651	20241004	100500	20552530	9120	9120	9120	9120	0
652	20241004	100400	20552530	9120	9120	9120	9120	1
653	20241004	100300	20543410	9120	9120	9120	9120	0
654	20241004	100200	20543410	9120	9120	9120	9120	0
655	20241004	100100	20543410	9120	9120	9120	9120	0
656	20241004	100000	20543410	9120	9120	9120	9120	4
657	20241004	095900	20506930	9110	9110	9110	9110	2
658	20241004	095800	20488710	9120	9160	9160	9120	199
659	20241004	095700	18666630	9160	9160	9160	9160	76
660	20241004	095600	17970470	9000	8930	9000	8930	679
661	20241004	095500	11895250	8940	8940	8940	8940	0
662	20241004	095400	11895250	8940	8940	8940	8940	0
663	20241004	095300	11895250	8940	8940	8940	8940	0
664	20241004	095200	11895250	8940	8940	8940	8940	0
665	20241004	095100	11895250	8940	8940	8940	8940	0
666	20241004	095000	11895250	8940	8940	8940	8940	4
667	20241004	094900	11859490	8940	8940	8940	8940	0
668	20241004	094800	11859490	8940	8940	8940	8940	0
669	20241004	094700	11859490	8940	8940	8940	8940	0
670	20241004	094600	11859490	8940	8950	8950	8940	134
671	20241004	094500	10661430	8950	8950	8950	8950	0
672	20241004	094400	10661430	8950	8950	8950	8950	0
673	20241004	094300	10661430	8950	8950	8950	8950	0
674	20241004	094200	10661430	8950	8950	8950	8950	0
675	20241004	094100	10661430	8950	8950	8950	8950	227
676	20241004	094000	8629780	8950	8950	8950	8950	0
677	20241004	093900	8629780	8950	8950	8950	8950	0
678	20241004	093800	8629780	8950	8950	8950	8950	52
679	20241004	093700	8164380	9000	9000	9000	9000	0
680	20241004	093600	8164380	9000	9000	9000	9000	0
681	20241004	093500	8164380	9000	9000	9000	9000	0
682	20241004	093400	8164380	9000	9000	9000	9000	0
683	20241004	093300	8164380	9000	9000	9000	9000	0
684	20241004	093200	8164380	9000	9000	9000	9000	0
685	20241004	093100	8164380	9000	9000	9000	9000	0
686	20241004	093000	8164380	9000	9000	9000	9000	0
687	20241004	092900	8164380	9000	9000	9000	9000	0
688	20241004	092800	8164380	9000	9000	9000	9000	0
689	20241004	092700	8164380	9000	9000	9000	9000	0
690	20241004	092600	8164380	9000	9000	9000	9000	0
691	20241004	092500	8164380	9000	9000	9000	9000	0
692	20241004	092400	8164380	9000	9000	9000	9000	0
693	20241004	092300	8164380	9000	9000	9000	9000	0
694	20241004	092200	8164380	9000	9000	9000	9000	0
695	20241004	092100	8164380	9000	9030	9030	9000	18
696	20241004	092000	8002180	9120	9120	9120	9120	0
697	20241004	091900	8002180	9120	9120	9120	9120	0
698	20241004	091800	8002180	9120	9120	9120	9120	0
699	20241004	091700	8002180	9120	9120	9120	9120	0
700	20241004	091600	8002180	9120	9120	9120	9120	0
701	20241004	091500	8002180	9120	9120	9120	9120	0
702	20241004	091400	8002180	9120	9120	9120	9120	0
703	20241004	091300	8002180	9120	9120	9120	9120	0
704	20241004	091200	8002180	9120	9120	9120	9120	0
705	20241004	091100	8002180	9120	9120	9120	9120	0
706	20241004	091000	8002180	9120	9120	9120	9120	0
707	20241004	090900	8002180	9120	9120	9120	9120	10
708	20241004	090800	7910980	9120	9200	9200	9120	700
709	20241004	090700	1493770	9200	9200	9200	9200	143
710	20241004	090600	178170	9360	9360	9360	9360	2
711	20241004	090500	159450	9380	9380	9380	9380	0
712	20241004	090400	159450	9380	9380	9380	9370	17
713	20241004	090300	0	8900	8900	8900	8900	0
714	20241004	090200	0	8900	8900	8900	8900	0
715	20241004	090100	0	8900	8900	8900	8900	0
716	20241004	090000	0	8900	8900	8900	8900	0