KissMeData/023600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190800	81330020	9340	9340	9340	9340	275
3	20241002	190700	81330020	9340	9340	9340	9340	0
4	20241002	190600	81330020	9340	9340	9340	9340	0
5	20241002	190500	81330020	9340	9340	9340	9340	0
6	20241002	190400	81330020	9340	9340	9340	9340	0
7	20241002	190300	81330020	9340	9340	9340	9340	0
8	20241002	190200	81330020	9340	9340	9340	9340	0
9	20241002	190100	81330020	9340	9340	9340	9340	0
10	20241002	190000	81330020	9340	9340	9340	9340	0
11	20241002	185900	81330020	9340	9340	9340	9340	0
12	20241002	185800	81330020	9340	9340	9340	9340	0
13	20241002	185700	81330020	9340	9340	9340	9340	0
14	20241002	185600	81330020	9340	9340	9340	9340	0
15	20241002	185500	81330020	9340	9340	9340	9340	0
16	20241002	185400	81330020	9340	9340	9340	9340	0
17	20241002	185300	81330020	9340	9340	9340	9340	0
18	20241002	185200	81330020	9340	9340	9340	9340	0
19	20241002	185100	81330020	9340	9340	9340	9340	0
20	20241002	185000	81330020	9340	9340	9340	9340	0
21	20241002	184900	81330020	9340	9340	9340	9340	0
22	20241002	184800	81330020	9340	9340	9340	9340	0
23	20241002	184700	81330020	9340	9340	9340	9340	0
24	20241002	184600	81330020	9340	9340	9340	9340	0
25	20241002	184500	81330020	9340	9340	9340	9340	0
26	20241002	184400	81330020	9340	9340	9340	9340	0
27	20241002	184300	81330020	9340	9340	9340	9340	0
28	20241002	184200	81330020	9340	9340	9340	9340	0
29	20241002	184100	81330020	9340	9340	9340	9340	0
30	20241002	184000	81330020	9340	9340	9340	9340	0
31	20241002	183900	81330020	9340	9340	9340	9340	0
32	20241002	183800	81330020	9340	9340	9340	9340	275
33	20241002	183700	81330020	9340	9340	9340	9340	0
34	20241002	183600	81330020	9340	9340	9340	9340	0
35	20241002	183500	81330020	9340	9340	9340	9340	0
36	20241002	183400	81330020	9340	9340	9340	9340	0
37	20241002	183300	81330020	9340	9340	9340	9340	0
38	20241002	183200	81330020	9340	9340	9340	9340	0
39	20241002	183100	81330020	9340	9340	9340	9340	0
40	20241002	183000	81330020	9340	9340	9340	9340	0
41	20241002	182900	81330020	9340	9340	9340	9340	0
42	20241002	182800	81330020	9340	9340	9340	9340	0
43	20241002	182700	81330020	9340	9340	9340	9340	0
44	20241002	182600	81330020	9340	9340	9340	9340	0
45	20241002	182500	81330020	9340	9340	9340	9340	0
46	20241002	182400	81330020	9340	9340	9340	9340	0
47	20241002	182300	81330020	9340	9340	9340	9340	0
48	20241002	182200	81330020	9340	9340	9340	9340	0
49	20241002	182100	81330020	9340	9340	9340	9340	0
50	20241002	182000	81330020	9340	9340	9340	9340	0
51	20241002	181900	81330020	9340	9340	9340	9340	0
52	20241002	181800	81330020	9340	9340	9340	9340	0
53	20241002	181700	81330020	9340	9340	9340	9340	0
54	20241002	181600	81330020	9340	9340	9340	9340	0
55	20241002	181500	81330020	9340	9340	9340	9340	0
56	20241002	181400	81330020	9340	9340	9340	9340	0
57	20241002	181300	81330020	9340	9340	9340	9340	0
58	20241002	181200	81330020	9340	9340	9340	9340	0
59	20241002	181100	81330020	9340	9340	9340	9340	0
60	20241002	181000	81330020	9340	9340	9340	9340	0
61	20241002	180900	81330020	9340	9340	9340	9340	0
62	20241002	180800	81330020	9340	9340	9340	9340	275
63	20241002	180700	81330020	9340	9340	9340	9340	0
64	20241002	180600	81330020	9340	9340	9340	9340	0
65	20241002	180500	81330020	9340	9340	9340	9340	0
66	20241002	180400	81330020	9340	9340	9340	9340	0
67	20241002	180300	81330020	9340	9340	9340	9340	0
68	20241002	180200	81330020	9340	9340	9340	9340	0
69	20241002	180100	81330020	9340	9340	9340	9340	0
70	20241002	180000	81330020	9340	9340	9340	9340	0
71	20241002	175900	81330020	9340	9340	9340	9340	0
72	20241002	175800	81330020	9340	9340	9340	9340	0
73	20241002	175700	81330020	9340	9340	9340	9340	0
74	20241002	175600	81330020	9340	9340	9340	9340	0
75	20241002	175500	81330020	9340	9340	9340	9340	0
76	20241002	175400	81330020	9340	9340	9340	9340	0
77	20241002	175300	81330020	9340	9340	9340	9340	0
78	20241002	175200	81330020	9340	9340	9340	9340	0
79	20241002	175100	81330020	9340	9340	9340	9340	0
80	20241002	175000	81330020	9340	9340	9340	9340	0
81	20241002	174900	81330020	9340	9340	9340	9340	0
82	20241002	174800	81330020	9340	9340	9340	9340	0
83	20241002	174700	81330020	9340	9340	9340	9340	0
84	20241002	174600	81330020	9340	9340	9340	9340	0
85	20241002	174500	81330020	9340	9340	9340	9340	0
86	20241002	174400	81330020	9340	9340	9340	9340	0
87	20241002	174300	81330020	9340	9340	9340	9340	0
88	20241002	174200	81330020	9340	9340	9340	9340	0
89	20241002	174100	81330020	9340	9340	9340	9340	0
90	20241002	174000	81330020	9340	9340	9340	9340	0
91	20241002	173900	81330020	9340	9340	9340	9340	0
92	20241002	173800	81330020	9340	9340	9340	9340	275
93	20241002	173700	81330020	9340	9340	9340	9340	0
94	20241002	173600	81330020	9340	9340	9340	9340	0
95	20241002	173500	81330020	9340	9340	9340	9340	0
96	20241002	173400	81330020	9340	9340	9340	9340	0
97	20241002	173300	81330020	9340	9340	9340	9340	0
98	20241002	173200	81330020	9340	9340	9340	9340	0
99	20241002	173100	81330020	9340	9340	9340	9340	0
100	20241002	173000	81330020	9340	9340	9340	9340	0
101	20241002	172900	81330020	9340	9340	9340	9340	0
102	20241002	172800	81330020	9340	9340	9340	9340	0
103	20241002	172700	81330020	9340	9340	9340	9340	0
104	20241002	172600	81330020	9340	9340	9340	9340	0
105	20241002	172500	81330020	9340	9340	9340	9340	0
106	20241002	172400	81330020	9340	9340	9340	9340	0
107	20241002	172300	81330020	9340	9340	9340	9340	0
108	20241002	172200	81330020	9340	9340	9340	9340	0
109	20241002	172100	81330020	9340	9340	9340	9340	0
110	20241002	172000	81330020	9340	9340	9340	9340	0
111	20241002	171900	81330020	9340	9340	9340	9340	0
112	20241002	171800	81330020	9340	9340	9340	9340	0
113	20241002	171700	81330020	9340	9340	9340	9340	0
114	20241002	171600	81330020	9340	9340	9340	9340	0
115	20241002	171500	81330020	9340	9340	9340	9340	0
116	20241002	171400	81330020	9340	9340	9340	9340	0
117	20241002	171300	81330020	9340	9340	9340	9340	0
118	20241002	171200	81330020	9340	9340	9340	9340	0
119	20241002	171100	81330020	9340	9340	9340	9340	0
120	20241002	171000	81330020	9340	9340	9340	9340	0
121	20241002	170900	81330020	9340	9340	9340	9340	0
122	20241002	170800	81330020	9340	9340	9340	9340	275
123	20241002	170700	81330020	9340	9340	9340	9340	0
124	20241002	170600	81330020	9340	9340	9340	9340	0
125	20241002	170500	81330020	9340	9340	9340	9340	0
126	20241002	170400	81330020	9340	9340	9340	9340	0
127	20241002	170300	81330020	9340	9340	9340	9340	0
128	20241002	170200	81330020	9340	9340	9340	9340	0
129	20241002	170100	81330020	9340	9340	9340	9340	0
130	20241002	170000	81330020	9340	9340	9340	9340	0
131	20241002	165900	81330020	9340	9340	9340	9340	0
132	20241002	165800	81330020	9340	9340	9340	9340	0
133	20241002	165700	81330020	9340	9340	9340	9340	0
134	20241002	165600	81330020	9340	9340	9340	9340	0
135	20241002	165500	81330020	9340	9340	9340	9340	0
136	20241002	165400	81330020	9340	9340	9340	9340	0
137	20241002	165300	81330020	9340	9340	9340	9340	0
138	20241002	165200	81330020	9340	9340	9340	9340	0
139	20241002	165100	81330020	9340	9340	9340	9340	0
140	20241002	165000	81330020	9340	9340	9340	9340	0
141	20241002	164900	81330020	9340	9340	9340	9340	0
142	20241002	164800	81330020	9340	9340	9340	9340	0
143	20241002	164700	81330020	9340	9340	9340	9340	0
144	20241002	164600	81330020	9340	9340	9340	9340	0
145	20241002	164500	81330020	9340	9340	9340	9340	0
146	20241002	164400	81330020	9340	9340	9340	9340	0
147	20241002	164300	81330020	9340	9340	9340	9340	0
148	20241002	164200	81330020	9340	9340	9340	9340	0
149	20241002	164100	81330020	9340	9340	9340	9340	0
150	20241002	164000	81330020	9340	9340	9340	9340	0
151	20241002	163900	81330020	9340	9340	9340	9340	0
152	20241002	163800	81330020	9340	9340	9340	9340	275
153	20241002	163700	81330020	9340	9340	9340	9340	0
154	20241002	163600	81330020	9340	9340	9340	9340	0
155	20241002	163500	81330020	9340	9340	9340	9340	0
156	20241002	163400	81330020	9340	9340	9340	9340	0
157	20241002	163300	81330020	9340	9340	9340	9340	0
158	20241002	163200	81330020	9340	9340	9340	9340	0
159	20241002	163100	81330020	9340	9340	9340	9340	0
160	20241002	163000	81330020	9340	9340	9340	9340	0
161	20241002	162900	81330020	9340	9340	9340	9340	0
162	20241002	162800	81330020	9340	9340	9340	9340	0
163	20241002	162700	81330020	9340	9340	9340	9340	0
164	20241002	162600	81330020	9340	9340	9340	9340	0
165	20241002	162500	81330020	9340	9340	9340	9340	0
166	20241002	162400	81330020	9340	9340	9340	9340	0
167	20241002	162300	81330020	9340	9340	9340	9340	0
168	20241002	162200	81330020	9340	9340	9340	9340	0
169	20241002	162100	81330020	9340	9340	9340	9340	0
170	20241002	162000	81330020	9340	9340	9340	9340	0
171	20241002	161900	81330020	9340	9340	9340	9340	0
172	20241002	161800	81330020	9340	9340	9340	9340	0
173	20241002	161700	81330020	9340	9340	9340	9340	0
174	20241002	161600	81330020	9340	9340	9340	9340	0
175	20241002	161500	81330020	9340	9340	9340	9340	0
176	20241002	161400	81330020	9340	9340	9340	9340	0
177	20241002	161300	81330020	9340	9340	9340	9340	0
178	20241002	161200	81330020	9340	9340	9340	9340	0
179	20241002	161100	81330020	9340	9340	9340	9340	0
180	20241002	161000	81330020	9340	9340	9340	9340	0
181	20241002	160900	81330020	9340	9340	9340	9340	0
182	20241002	160800	81330020	9340	9340	9340	9340	275
183	20241002	160700	81330020	9340	9340	9340	9340	0
184	20241002	160600	81330020	9340	9340	9340	9340	0
185	20241002	160500	81330020	9340	9340	9340	9340	0
186	20241002	160400	81330020	9340	9340	9340	9340	0
187	20241002	160300	81330020	9340	9340	9340	9340	0
188	20241002	160200	81330020	9340	9340	9340	9340	0
189	20241002	160100	81330020	9340	9340	9340	9340	0
190	20241002	160000	81330020	9340	9340	9340	9340	0
191	20241002	155900	81330020	9340	9340	9340	9340	0
192	20241002	155800	81330020	9340	9340	9340	9340	0
193	20241002	155700	81330020	9340	9340	9340	9340	0
194	20241002	155600	81330020	9340	9340	9340	9340	0
195	20241002	155500	81330020	9340	9340	9340	9340	0
196	20241002	155400	81330020	9340	9340	9340	9340	0
197	20241002	155300	81330020	9340	9340	9340	9340	0
198	20241002	155200	81330020	9340	9340	9340	9340	0
199	20241002	155100	81330020	9340	9340	9340	9340	0
200	20241002	155000	81330020	9340	9340	9340	9340	0
201	20241002	154900	81330020	9340	9340	9340	9340	0
202	20241002	154800	81330020	9340	9340	9340	9340	0
203	20241002	154700	81330020	9340	9340	9340	9340	0
204	20241002	154600	81330020	9340	9340	9340	9340	0
205	20241002	154500	81330020	9340	9340	9340	9340	0
206	20241002	154400	81330020	9340	9340	9340	9340	0
207	20241002	154300	81330020	9340	9340	9340	9340	0
208	20241002	154200	81330020	9340	9340	9340	9340	0
209	20241002	154100	81330020	9340	9340	9340	9340	0
210	20241002	154000	81330020	9340	9340	9340	9340	0
211	20241002	153900	81330020	9340	9340	9340	9340	0
212	20241002	153800	81330020	9340	9340	9340	9340	275
213	20241002	153700	81330020	9340	9340	9340	9340	0
214	20241002	153600	81330020	9340	9340	9340	9340	0
215	20241002	153500	81330020	9340	9340	9340	9340	0
216	20241002	153400	81330020	9340	9340	9340	9340	0
217	20241002	153300	81330020	9340	9340	9340	9340	0
218	20241002	153200	81330020	9340	9340	9340	9340	0
219	20241002	153100	81330020	9340	9340	9340	9340	0
220	20241002	153000	81330020	9340	9340	9340	9340	275
221	20241002	152900	78761520	9330	9330	9330	9330	0
222	20241002	152800	78761520	9330	9330	9330	9330	0
223	20241002	152700	78761520	9330	9330	9330	9330	0
224	20241002	152600	78761520	9330	9330	9330	9330	0
225	20241002	152500	78761520	9330	9330	9330	9330	0
226	20241002	152400	78761520	9330	9330	9330	9330	0
227	20241002	152300	78761520	9330	9330	9330	9330	0
228	20241002	152200	78761520	9330	9330	9330	9330	0
229	20241002	152100	78761520	9330	9330	9330	9330	0
230	20241002	152000	78761520	9330	9330	9330	9330	0
231	20241002	151900	78761520	9330	9330	9330	9330	0
232	20241002	151800	78761520	9330	9330	9330	9330	9
233	20241002	151700	78677550	9310	9310	9310	9310	0
234	20241002	151600	78677550	9310	9310	9310	9310	24
235	20241002	151500	78454110	9310	9310	9310	9310	0
236	20241002	151400	78454110	9310	9310	9310	9310	7
237	20241002	151300	78388940	9300	9300	9300	9300	13
238	20241002	151200	78268040	9300	9320	9320	9300	192
239	20241002	151100	76481400	9310	9310	9310	9310	0
240	20241002	151000	76481400	9310	9310	9310	9310	0
241	20241002	150900	76481400	9310	9310	9310	9310	0
242	20241002	150800	76481400	9310	9310	9310	9310	0
243	20241002	150700	76481400	9310	9310	9310	9310	2
244	20241002	150600	76462780	9310	9310	9310	9310	0
245	20241002	150500	76462780	9310	9310	9310	9310	0
246	20241002	150400	76462780	9310	9310	9310	9310	0
247	20241002	150300	76462780	9310	9310	9310	9310	0
248	20241002	150200	76462780	9310	9310	9310	9310	0
249	20241002	150100	76462780	9310	9310	9310	9310	0
250	20241002	150000	76462780	9310	9310	9310	9310	0
251	20241002	145900	76462780	9310	9310	9310	9310	0
252	20241002	145800	76462780	9310	9310	9310	9310	0
253	20241002	145700	76462780	9310	9310	9310	9310	0
254	20241002	145600	76462780	9310	9310	9310	9310	0
255	20241002	145500	76462780	9310	9310	9310	9310	0
256	20241002	145400	76462780	9310	9320	9320	9310	9
257	20241002	145300	76378980	9340	9340	9340	9340	0
258	20241002	145200	76378980	9340	9340	9340	9340	0
259	20241002	145100	76378980	9340	9340	9340	9340	0
260	20241002	145000	76378980	9340	9340	9340	9340	0
261	20241002	144900	76378980	9340	9340	9340	9340	0
262	20241002	144800	76378980	9340	9340	9340	9340	0
263	20241002	144700	76378980	9340	9340	9340	9340	0
264	20241002	144600	76378980	9340	9340	9340	9340	0
265	20241002	144500	76378980	9340	9340	9340	9340	0
266	20241002	144400	76378980	9340	9340	9340	9340	0
267	20241002	144300	76378980	9340	9340	9340	9340	0
268	20241002	144200	76378980	9340	9340	9340	9340	0
269	20241002	144100	76378980	9340	9340	9340	9340	0
270	20241002	144000	76378980	9340	9340	9340	9340	0
271	20241002	143900	76378980	9340	9340	9340	9340	0
272	20241002	143800	76378980	9340	9340	9340	9340	0
273	20241002	143700	76378980	9340	9340	9340	9340	0
274	20241002	143600	76378980	9340	9340	9340	9340	0
275	20241002	143500	76378980	9340	9340	9340	9340	0
276	20241002	143400	76378980	9340	9340	9340	9340	0
277	20241002	143300	76378980	9340	9340	9340	9340	0
278	20241002	143200	76378980	9340	9340	9340	9340	0
279	20241002	143100	76378980	9340	9340	9340	9340	0
280	20241002	143000	76378980	9340	9340	9340	9340	0
281	20241002	142900	76378980	9340	9340	9340	9340	0
282	20241002	142800	76378980	9340	9340	9340	9340	1
283	20241002	142700	76369640	9340	9340	9340	9340	0
284	20241002	142600	76369640	9340	9340	9340	9340	0
285	20241002	142500	76369640	9340	9340	9340	9340	0
286	20241002	142400	76369640	9340	9340	9340	9340	0
287	20241002	142300	76369640	9340	9340	9340	9340	0
288	20241002	142200	76369640	9340	9340	9340	9340	0
289	20241002	142100	76369640	9340	9340	9340	9340	0
290	20241002	142000	76369640	9340	9330	9340	9330	20
291	20241002	141900	76183030	9320	9320	9320	9320	0
292	20241002	141800	76183030	9320	9320	9320	9320	0
293	20241002	141700	76183030	9320	9320	9320	9320	0
294	20241002	141600	76183030	9320	9320	9320	9320	0
295	20241002	141500	76183030	9320	9320	9320	9320	0
296	20241002	141400	76183030	9320	9320	9320	9320	0
297	20241002	141300	76183030	9320	9320	9320	9320	0
298	20241002	141200	76183030	9320	9320	9320	9320	0
299	20241002	141100	76183030	9320	9320	9320	9320	4
300	20241002	141000	76145750	9320	9320	9320	9320	0
301	20241002	140900	76145750	9320	9320	9320	9320	0
302	20241002	140800	76145750	9320	9320	9320	9320	0
303	20241002	140700	76145750	9320	9320	9320	9320	0
304	20241002	140600	76145750	9320	9320	9320	9320	12
305	20241002	140500	76033910	9320	9320	9320	9320	0
306	20241002	140400	76033910	9320	9320	9320	9320	0
307	20241002	140300	76033910	9320	9320	9320	9320	0
308	20241002	140200	76033910	9320	9320	9320	9320	0
309	20241002	140100	76033910	9320	9320	9320	9320	20
310	20241002	140000	75847510	9310	9310	9310	9310	0
311	20241002	135900	75847510	9310	9310	9310	9310	2
312	20241002	135800	75828890	9310	9310	9310	9310	0
313	20241002	135700	75828890	9310	9310	9310	9310	0
314	20241002	135600	75828890	9310	9310	9310	9310	0
315	20241002	135500	75828890	9310	9310	9310	9310	0
316	20241002	135400	75828890	9310	9310	9310	9310	0
317	20241002	135300	75828890	9310	9310	9310	9310	0
318	20241002	135200	75828890	9310	9310	9310	9310	0
319	20241002	135100	75828890	9310	9310	9310	9310	0
320	20241002	135000	75828890	9310	9310	9310	9310	0
321	20241002	134900	75828890	9310	9310	9310	9310	46
322	20241002	134800	75400630	9300	9300	9300	9300	0
323	20241002	134700	75400630	9300	9300	9300	9300	0
324	20241002	134600	75400630	9300	9300	9300	9300	0
325	20241002	134500	75400630	9300	9300	9300	9300	0
326	20241002	134400	75400630	9300	9300	9300	9300	0
327	20241002	134300	75400630	9300	9300	9300	9300	0
328	20241002	134200	75400630	9300	9300	9300	9300	0
329	20241002	134100	75400630	9300	9300	9300	9300	0
330	20241002	134000	75400630	9300	9300	9300	9300	0
331	20241002	133900	75400630	9300	9300	9300	9300	0
332	20241002	133800	75400630	9300	9300	9300	9300	0
333	20241002	133700	75400630	9300	9300	9300	9300	0
334	20241002	133600	75400630	9300	9300	9300	9300	0
335	20241002	133500	75400630	9300	9300	9300	9300	0
336	20241002	133400	75400630	9300	9300	9300	9300	2
337	20241002	133300	75382030	9300	9300	9300	9300	1322
338	20241002	133200	63087430	9300	9300	9300	9300	1480
339	20241002	133100	49323430	9300	9290	9300	9290	900
340	20241002	133000	40954610	9290	9290	9290	9290	0
341	20241002	132900	40954610	9290	9290	9290	9290	0
342	20241002	132800	40954610	9290	9290	9290	9290	0
343	20241002	132700	40954610	9290	9290	9290	9290	0
344	20241002	132600	40954610	9290	9290	9290	9290	0
345	20241002	132500	40954610	9290	9290	9290	9290	0
346	20241002	132400	40954610	9290	9280	9290	9280	100
347	20241002	132300	40026600	9290	9290	9290	9290	0
348	20241002	132200	40026600	9290	9290	9290	9290	0
349	20241002	132100	40026600	9290	9290	9290	9290	0
350	20241002	132000	40026600	9290	9290	9290	9290	0
351	20241002	131900	40026600	9290	9290	9290	9290	0
352	20241002	131800	40026600	9290	9290	9290	9290	0
353	20241002	131700	40026600	9290	9290	9290	9290	0
354	20241002	131600	40026600	9290	9290	9290	9290	0
355	20241002	131500	40026600	9290	9290	9290	9290	0
356	20241002	131400	40026600	9290	9290	9290	9290	0
357	20241002	131300	40026600	9290	9290	9290	9290	0
358	20241002	131200	40026600	9290	9290	9290	9290	0
359	20241002	131100	40026600	9290	9290	9290	9290	0
360	20241002	131000	40026600	9290	9290	9290	9290	0
361	20241002	130900	40026600	9290	9290	9290	9290	0
362	20241002	130800	40026600	9290	9290	9290	9290	0
363	20241002	130700	40026600	9290	9290	9290	9290	0
364	20241002	130600	40026600	9290	9290	9290	9290	0
365	20241002	130500	40026600	9290	9290	9290	9290	0
366	20241002	130400	40026600	9290	9290	9290	9290	0
367	20241002	130300	40026600	9290	9290	9290	9290	0
368	20241002	130200	40026600	9290	9290	9290	9290	0
369	20241002	130100	40026600	9290	9290	9290	9290	0
370	20241002	130000	40026600	9290	9290	9290	9290	0
371	20241002	125900	40026600	9290	9290	9290	9290	0
372	20241002	125800	40026600	9290	9290	9290	9290	0
373	20241002	125700	40026600	9290	9290	9290	9290	0
374	20241002	125600	40026600	9290	9290	9290	9290	15
375	20241002	125500	39887250	9280	9280	9280	9280	0
376	20241002	125400	39887250	9280	9280	9280	9280	0
377	20241002	125300	39887250	9280	9280	9280	9280	0
378	20241002	125200	39887250	9280	9280	9280	9280	0
379	20241002	125100	39887250	9280	9280	9280	9280	0
380	20241002	125000	39887250	9280	9280	9280	9280	0
381	20241002	124900	39887250	9280	9280	9280	9280	0
382	20241002	124800	39887250	9280	9280	9280	9280	0
383	20241002	124700	39887250	9280	9280	9280	9280	0
384	20241002	124600	39887250	9280	9280	9280	9280	0
385	20241002	124500	39887250	9280	9280	9280	9280	0
386	20241002	124400	39887250	9280	9280	9280	9280	0
387	20241002	124300	39887250	9280	9280	9280	9280	0
388	20241002	124200	39887250	9280	9280	9280	9280	23
389	20241002	124100	39673810	9280	9280	9280	9280	536
390	20241002	124000	34699730	9280	9270	9280	9270	262
391	20241002	123900	32269110	9270	9270	9270	9270	0
392	20241002	123800	32269110	9270	9270	9270	9270	0
393	20241002	123700	32269110	9270	9270	9270	9270	0
394	20241002	123600	32269110	9270	9270	9270	9270	0
395	20241002	123500	32269110	9270	9270	9270	9270	0
396	20241002	123400	32269110	9270	9270	9270	9270	0
397	20241002	123300	32269110	9270	9270	9270	9270	0
398	20241002	123200	32269110	9270	9270	9270	9270	0
399	20241002	123100	32269110	9270	9270	9270	9270	0
400	20241002	123000	32269110	9270	9270	9270	9270	0
401	20241002	122900	32269110	9270	9270	9270	9270	42
402	20241002	122800	31879770	9270	9270	9270	9270	0
403	20241002	122700	31879770	9270	9270	9270	9270	0
404	20241002	122600	31879770	9270	9270	9270	9270	0
405	20241002	122500	31879770	9270	9270	9270	9270	0
406	20241002	122400	31879770	9270	9270	9270	9270	0
407	20241002	122300	31879770	9270	9270	9270	9270	0
408	20241002	122200	31879770	9270	9270	9270	9270	0
409	20241002	122100	31879770	9270	9270	9270	9270	0
410	20241002	122000	31879770	9270	9270	9270	9270	0
411	20241002	121900	31879770	9270	9270	9270	9270	0
412	20241002	121800	31879770	9270	9270	9270	9270	0
413	20241002	121700	31879770	9270	9270	9270	9270	48
414	20241002	121600	31434810	9270	9260	9270	9260	125
415	20241002	121500	30277190	9270	9270	9270	9270	0
416	20241002	121400	30277190	9270	9270	9270	9270	0
417	20241002	121300	30277190	9270	9270	9270	9270	0
418	20241002	121200	30277190	9270	9270	9270	9270	0
419	20241002	121100	30277190	9270	9270	9270	9270	0
420	20241002	121000	30277190	9270	9270	9270	9270	56
421	20241002	120900	29758070	9270	9270	9270	9270	0
422	20241002	120800	29758070	9270	9270	9270	9270	0
423	20241002	120700	29758070	9270	9270	9270	9270	0
424	20241002	120600	29758070	9270	9270	9270	9270	9
425	20241002	120500	29674640	9270	9270	9270	9270	0
426	20241002	120400	29674640	9270	9270	9270	9270	144
427	20241002	120300	28339760	9270	9270	9270	9270	0
428	20241002	120200	28339760	9270	9270	9270	9270	0
429	20241002	120100	28339760	9270	9270	9270	9270	0
430	20241002	120000	28339760	9270	9270	9270	9270	0
431	20241002	115900	28339760	9270	9270	9270	9270	0
432	20241002	115800	28339760	9270	9270	9270	9270	0
433	20241002	115700	28339760	9270	9270	9270	9270	0
434	20241002	115600	28339760	9270	9270	9270	9270	0
435	20241002	115500	28339760	9270	9270	9270	9270	0
436	20241002	115400	28339760	9270	9270	9270	9270	100
437	20241002	115300	27412760	9240	9240	9240	9240	0
438	20241002	115200	27412760	9240	9240	9240	9240	0
439	20241002	115100	27412760	9240	9240	9240	9240	0
440	20241002	115000	27412760	9240	9240	9240	9240	0
441	20241002	114900	27412760	9240	9240	9240	9240	0
442	20241002	114800	27412760	9240	9240	9240	9240	0
443	20241002	114700	27412760	9240	9240	9240	9240	0
444	20241002	114600	27412760	9240	9240	9240	9240	3
445	20241002	114500	27385040	9240	9240	9240	9240	0
446	20241002	114400	27385040	9240	9240	9240	9240	0
447	20241002	114300	27385040	9240	9240	9240	9240	0
448	20241002	114200	27385040	9240	9240	9240	9240	20
449	20241002	114100	27200240	9240	9240	9240	9240	0
450	20241002	114000	27200240	9240	9240	9240	9240	42
451	20241002	113900	26812160	9290	9280	9290	9280	1632
452	20241002	113800	11662810	9280	9280	9280	9280	0
453	20241002	113700	11662810	9280	9280	9280	9280	0
454	20241002	113600	11662810	9280	9280	9280	9280	0
455	20241002	113500	11662810	9280	9280	9280	9280	1
456	20241002	113400	11653530	9280	9280	9280	9280	0
457	20241002	113300	11653530	9280	9280	9280	9280	0
458	20241002	113200	11653530	9280	9280	9280	9280	0
459	20241002	113100	11653530	9280	9280	9280	9280	0
460	20241002	113000	11653530	9280	9280	9280	9280	83
461	20241002	112900	10883290	9280	9280	9280	9280	400
462	20241002	112800	7171290	9230	9230	9230	9230	0
463	20241002	112700	7171290	9230	9230	9230	9230	0
464	20241002	112600	7171290	9230	9230	9230	9230	0
465	20241002	112500	7171290	9230	9230	9230	9230	0
466	20241002	112400	7171290	9230	9230	9230	9230	0
467	20241002	112300	7171290	9230	9230	9230	9230	21
468	20241002	112200	6977460	9240	9240	9240	9240	0
469	20241002	112100	6977460	9240	9240	9240	9240	0
470	20241002	112000	6977460	9240	9240	9240	9240	0
471	20241002	111900	6977460	9240	9240	9240	9240	0
472	20241002	111800	6977460	9240	9240	9240	9240	0
473	20241002	111700	6977460	9240	9240	9240	9240	0
474	20241002	111600	6977460	9240	9240	9240	9240	0
475	20241002	111500	6977460	9240	9240	9240	9240	0
476	20241002	111400	6977460	9240	9240	9240	9240	0
477	20241002	111300	6977460	9240	9240	9240	9240	5
478	20241002	111200	6931260	9240	9240	9240	9240	0
479	20241002	111100	6931260	9240	9240	9240	9240	0
480	20241002	111000	6931260	9240	9240	9240	9240	0
481	20241002	110900	6931260	9240	9240	9240	9240	0
482	20241002	110800	6931260	9240	9240	9240	9240	0
483	20241002	110700	6931260	9240	9240	9240	9240	25
484	20241002	110600	6700260	9240	9240	9240	9240	0
485	20241002	110500	6700260	9240	9240	9240	9240	5
486	20241002	110400	6654060	9240	9240	9240	9240	36
487	20241002	110300	6321420	9250	9250	9250	9250	16
488	20241002	110200	6173420	9300	9240	9300	9240	203
489	20241002	110100	4295900	9240	9240	9240	9240	6
490	20241002	110000	4240460	9240	9240	9240	9240	0
491	20241002	105900	4240460	9240	9220	9240	9220	66
492	20241002	105800	3631680	9220	9220	9220	9220	0
493	20241002	105700	3631680	9220	9220	9220	9220	15
494	20241002	105600	3493380	9230	9230	9230	9230	11
495	20241002	105500	3391850	9230	9230	9230	9230	0
496	20241002	105400	3391850	9230	9230	9230	9230	0
497	20241002	105300	3391850	9230	9230	9230	9230	0
498	20241002	105200	3391850	9230	9230	9230	9230	0
499	20241002	105100	3391850	9230	9230	9230	9230	0
500	20241002	105000	3391850	9230	9230	9230	9230	0
501	20241002	104900	3391850	9230	9230	9230	9230	0
502	20241002	104800	3391850	9230	9230	9230	9230	0
503	20241002	104700	3391850	9230	9230	9230	9230	0
504	20241002	104600	3391850	9230	9230	9230	9230	0
505	20241002	104500	3391850	9230	9230	9230	9230	0
506	20241002	104400	3391850	9230	9230	9230	9230	0
507	20241002	104300	3391850	9230	9230	9230	9230	0
508	20241002	104200	3391850	9230	9230	9230	9230	0
509	20241002	104100	3391850	9230	9230	9230	9230	9
510	20241002	104000	3308780	9240	9240	9240	9240	0
511	20241002	103900	3308780	9240	9240	9240	9240	0
512	20241002	103800	3308780	9240	9240	9240	9240	0
513	20241002	103700	3308780	9240	9240	9240	9240	0
514	20241002	103600	3308780	9240	9240	9240	9240	0
515	20241002	103500	3308780	9240	9240	9240	9240	0
516	20241002	103400	3308780	9240	9240	9240	9240	0
517	20241002	103300	3308780	9240	9230	9240	9230	43
518	20241002	103200	2911590	9240	9240	9240	9240	15
519	20241002	103100	2772990	9240	9240	9240	9240	5
520	20241002	103000	2726790	9230	9230	9230	9230	0
521	20241002	102900	2726790	9230	9230	9230	9230	0
522	20241002	102800	2726790	9230	9230	9230	9230	0
523	20241002	102700	2726790	9230	9230	9230	9230	0
524	20241002	102600	2726790	9230	9230	9230	9230	0
525	20241002	102500	2726790	9230	9230	9230	9230	0
526	20241002	102400	2726790	9230	9230	9230	9230	0
527	20241002	102300	2726790	9230	9230	9230	9230	0
528	20241002	102200	2726790	9230	9230	9230	9230	0
529	20241002	102100	2726790	9230	9230	9230	9230	9
530	20241002	102000	2643720	9230	9230	9230	9230	0
531	20241002	101900	2643720	9230	9230	9230	9230	0
532	20241002	101800	2643720	9230	9230	9230	9230	0
533	20241002	101700	2643720	9230	9230	9230	9230	0
534	20241002	101600	2643720	9230	9230	9230	9230	0
535	20241002	101500	2643720	9230	9230	9230	9230	11
536	20241002	101400	2542190	9210	9210	9210	9210	0
537	20241002	101300	2542190	9210	9210	9210	9210	0
538	20241002	101200	2542190	9210	9210	9210	9210	0
539	20241002	101100	2542190	9210	9210	9210	9210	12
540	20241002	101000	2431670	9240	9240	9240	9240	0
541	20241002	100900	2431670	9240	9240	9240	9240	0
542	20241002	100800	2431670	9240	9240	9240	9240	0
543	20241002	100700	2431670	9240	9240	9240	9240	63
544	20241002	100600	1849550	9220	9220	9220	9220	0
545	20241002	100500	1849550	9220	9220	9220	9220	0
546	20241002	100400	1849550	9220	9220	9220	9220	0
547	20241002	100300	1849550	9220	9220	9220	9220	0
548	20241002	100200	1849550	9220	9220	9220	9220	0
549	20241002	100100	1849550	9220	9220	9220	9220	0
550	20241002	100000	1849550	9220	9220	9220	9220	0
551	20241002	095900	1849550	9220	9220	9220	9220	0
552	20241002	095800	1849550	9220	9220	9220	9220	0
553	20241002	095700	1849550	9220	9220	9220	9220	0
554	20241002	095600	1849550	9220	9220	9220	9220	0
555	20241002	095500	1849550	9220	9220	9220	9220	0
556	20241002	095400	1849550	9220	9220	9220	9220	1
557	20241002	095300	1840330	9220	9220	9220	9220	0
558	20241002	095200	1840330	9220	9220	9220	9220	0
559	20241002	095100	1840330	9220	9230	9230	9220	14
560	20241002	095000	1711200	9240	9240	9240	9240	1
561	20241002	094900	1701960	9220	9220	9220	9220	0
562	20241002	094800	1701960	9220	9220	9220	9220	6
563	20241002	094700	1646640	9240	9240	9240	9240	0
564	20241002	094600	1646640	9240	9240	9240	9240	3
565	20241002	094500	1618920	9210	9210	9210	9210	0
566	20241002	094400	1618920	9210	9210	9210	9210	0
567	20241002	094300	1618920	9210	9210	9210	9210	0
568	20241002	094200	1618920	9210	9210	9210	9210	0
569	20241002	094100	1618920	9210	9210	9210	9210	0
570	20241002	094000	1618920	9210	9210	9210	9210	0
571	20241002	093900	1618920	9210	9210	9210	9210	0
572	20241002	093800	1618920	9210	9210	9210	9210	1
573	20241002	093700	1609710	9220	9220	9220	9220	0
574	20241002	093600	1609710	9220	9220	9220	9220	0
575	20241002	093500	1609710	9220	9220	9220	9220	0
576	20241002	093400	1609710	9220	9220	9220	9220	0
577	20241002	093300	1609710	9220	9220	9220	9220	0
578	20241002	093200	1609710	9220	9220	9220	9220	0
579	20241002	093100	1609710	9220	9220	9220	9220	0
580	20241002	093000	1609710	9220	9220	9220	9220	0
581	20241002	092900	1609710	9220	9220	9220	9220	0
582	20241002	092800	1609710	9220	9220	9220	9220	4
583	20241002	092700	1572830	9240	9240	9240	9240	0
584	20241002	092600	1572830	9240	9240	9240	9240	0
585	20241002	092500	1572830	9240	9240	9240	9240	4
586	20241002	092400	1535870	9210	9210	9210	9210	0
587	20241002	092300	1535870	9210	9210	9210	9210	0
588	20241002	092200	1535870	9210	9210	9210	9210	0
589	20241002	092100	1535870	9210	9210	9210	9210	0
590	20241002	092000	1535870	9210	9210	9210	9210	0
591	20241002	091900	1535870	9210	9210	9210	9210	0
592	20241002	091800	1535870	9210	9210	9210	9210	0
593	20241002	091700	1535870	9210	9210	9210	9210	5
594	20241002	091600	1489820	9240	9240	9240	9240	0
595	20241002	091500	1489820	9240	9240	9240	9240	1
596	20241002	091400	1480580	9210	9210	9210	9210	0
597	20241002	091300	1480580	9210	9210	9210	9210	0
598	20241002	091200	1480580	9210	9210	9210	9210	0
599	20241002	091100	1480580	9210	9210	9210	9210	22
600	20241002	091000	1277960	9210	9220	9220	9210	40
601	20241002	090900	909390	9310	9310	9310	9310	0
602	20241002	090800	909390	9310	9310	9310	9310	0
603	20241002	090700	909390	9310	9310	9310	9310	0
604	20241002	090600	909390	9310	9310	9310	9310	0
605	20241002	090500	909390	9310	9310	9310	9310	0
606	20241002	090400	909390	9310	9310	9310	9310	0
607	20241002	090300	909390	9310	9310	9310	9310	0
608	20241002	090200	909390	9310	9240	9310	9240	3
609	20241002	090100	881600	9260	9270	9310	9260	79
610	20241002	090000	149020	9280	9320	9320	9280	16