KissMeData/026940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	46926890	2665	2665	2665	2665	252
3	20241002	191000	46926890	2665	2665	2665	2665	0
4	20241002	190900	46926890	2665	2665	2665	2665	0
5	20241002	190800	46926890	2665	2665	2665	2665	0
6	20241002	190700	46926890	2665	2665	2665	2665	0
7	20241002	190600	46926890	2665	2665	2665	2665	0
8	20241002	190500	46926890	2665	2665	2665	2665	0
9	20241002	190400	46926890	2665	2665	2665	2665	0
10	20241002	190300	46926890	2665	2665	2665	2665	0
11	20241002	190200	46926890	2665	2665	2665	2665	0
12	20241002	190100	46926890	2665	2665	2665	2665	0
13	20241002	190000	46926890	2665	2665	2665	2665	0
14	20241002	185900	46926890	2665	2665	2665	2665	0
15	20241002	185800	46926890	2665	2665	2665	2665	0
16	20241002	185700	46926890	2665	2665	2665	2665	0
17	20241002	185600	46926890	2665	2665	2665	2665	0
18	20241002	185500	46926890	2665	2665	2665	2665	0
19	20241002	185400	46926890	2665	2665	2665	2665	0
20	20241002	185300	46926890	2665	2665	2665	2665	0
21	20241002	185200	46926890	2665	2665	2665	2665	0
22	20241002	185100	46926890	2665	2665	2665	2665	0
23	20241002	185000	46926890	2665	2665	2665	2665	0
24	20241002	184900	46926890	2665	2665	2665	2665	0
25	20241002	184800	46926890	2665	2665	2665	2665	0
26	20241002	184700	46926890	2665	2665	2665	2665	0
27	20241002	184600	46926890	2665	2665	2665	2665	0
28	20241002	184500	46926890	2665	2665	2665	2665	0
29	20241002	184400	46926890	2665	2665	2665	2665	0
30	20241002	184300	46926890	2665	2665	2665	2665	0
31	20241002	184200	46926890	2665	2665	2665	2665	0
32	20241002	184100	46926890	2665	2665	2665	2665	252
33	20241002	184000	46926890	2665	2665	2665	2665	0
34	20241002	183900	46926890	2665	2665	2665	2665	0
35	20241002	183800	46926890	2665	2665	2665	2665	0
36	20241002	183700	46926890	2665	2665	2665	2665	0
37	20241002	183600	46926890	2665	2665	2665	2665	0
38	20241002	183500	46926890	2665	2665	2665	2665	0
39	20241002	183400	46926890	2665	2665	2665	2665	0
40	20241002	183300	46926890	2665	2665	2665	2665	0
41	20241002	183200	46926890	2665	2665	2665	2665	0
42	20241002	183100	46926890	2665	2665	2665	2665	0
43	20241002	183000	46926890	2665	2665	2665	2665	0
44	20241002	182900	46926890	2665	2665	2665	2665	0
45	20241002	182800	46926890	2665	2665	2665	2665	0
46	20241002	182700	46926890	2665	2665	2665	2665	0
47	20241002	182600	46926890	2665	2665	2665	2665	0
48	20241002	182500	46926890	2665	2665	2665	2665	0
49	20241002	182400	46926890	2665	2665	2665	2665	0
50	20241002	182300	46926890	2665	2665	2665	2665	0
51	20241002	182200	46926890	2665	2665	2665	2665	0
52	20241002	182100	46926890	2665	2665	2665	2665	0
53	20241002	182000	46926890	2665	2665	2665	2665	0
54	20241002	181900	46926890	2665	2665	2665	2665	0
55	20241002	181800	46926890	2665	2665	2665	2665	0
56	20241002	181700	46926890	2665	2665	2665	2665	0
57	20241002	181600	46926890	2665	2665	2665	2665	0
58	20241002	181500	46926890	2665	2665	2665	2665	0
59	20241002	181400	46926890	2665	2665	2665	2665	0
60	20241002	181300	46926890	2665	2665	2665	2665	0
61	20241002	181200	46926890	2665	2665	2665	2665	0
62	20241002	181100	46926890	2665	2665	2665	2665	252
63	20241002	181000	46926890	2665	2665	2665	2665	0
64	20241002	180900	46926890	2665	2665	2665	2665	0
65	20241002	180800	46926890	2665	2665	2665	2665	0
66	20241002	180700	46926890	2665	2665	2665	2665	0
67	20241002	180600	46926890	2665	2665	2665	2665	0
68	20241002	180500	46926890	2665	2665	2665	2665	0
69	20241002	180400	46926890	2665	2665	2665	2665	0
70	20241002	180300	46926890	2665	2665	2665	2665	0
71	20241002	180200	46926890	2665	2665	2665	2665	0
72	20241002	180100	46926890	2665	2665	2665	2665	0
73	20241002	180000	46926890	2665	2665	2665	2665	0
74	20241002	175900	46926890	2665	2665	2665	2665	0
75	20241002	175800	46926890	2665	2665	2665	2665	0
76	20241002	175700	46926890	2665	2665	2665	2665	0
77	20241002	175600	46926890	2665	2665	2665	2665	0
78	20241002	175500	46926890	2665	2665	2665	2665	0
79	20241002	175400	46926890	2665	2665	2665	2665	0
80	20241002	175300	46926890	2665	2665	2665	2665	0
81	20241002	175200	46926890	2665	2665	2665	2665	0
82	20241002	175100	46926890	2665	2665	2665	2665	0
83	20241002	175000	46926890	2665	2665	2665	2665	0
84	20241002	174900	46926890	2665	2665	2665	2665	0
85	20241002	174800	46926890	2665	2665	2665	2665	0
86	20241002	174700	46926890	2665	2665	2665	2665	0
87	20241002	174600	46926890	2665	2665	2665	2665	0
88	20241002	174500	46926890	2665	2665	2665	2665	0
89	20241002	174400	46926890	2665	2665	2665	2665	0
90	20241002	174300	46926890	2665	2665	2665	2665	0
91	20241002	174200	46926890	2665	2665	2665	2665	0
92	20241002	174100	46926890	2665	2665	2665	2665	252
93	20241002	174000	46926890	2665	2665	2665	2665	0
94	20241002	173900	46926890	2665	2665	2665	2665	0
95	20241002	173800	46926890	2665	2665	2665	2665	0
96	20241002	173700	46926890	2665	2665	2665	2665	0
97	20241002	173600	46926890	2665	2665	2665	2665	0
98	20241002	173500	46926890	2665	2665	2665	2665	0
99	20241002	173400	46926890	2665	2665	2665	2665	0
100	20241002	173300	46926890	2665	2665	2665	2665	0
101	20241002	173200	46926890	2665	2665	2665	2665	0
102	20241002	173100	46926890	2665	2665	2665	2665	0
103	20241002	173000	46926890	2665	2665	2665	2665	0
104	20241002	172900	46926890	2665	2665	2665	2665	0
105	20241002	172800	46926890	2665	2665	2665	2665	0
106	20241002	172700	46926890	2665	2665	2665	2665	0
107	20241002	172600	46926890	2665	2665	2665	2665	0
108	20241002	172500	46926890	2665	2665	2665	2665	0
109	20241002	172400	46926890	2665	2665	2665	2665	0
110	20241002	172300	46926890	2665	2665	2665	2665	0
111	20241002	172200	46926890	2665	2665	2665	2665	0
112	20241002	172100	46926890	2665	2665	2665	2665	0
113	20241002	172000	46926890	2665	2665	2665	2665	0
114	20241002	171900	46926890	2665	2665	2665	2665	0
115	20241002	171800	46926890	2665	2665	2665	2665	0
116	20241002	171700	46926890	2665	2665	2665	2665	0
117	20241002	171600	46926890	2665	2665	2665	2665	0
118	20241002	171500	46926890	2665	2665	2665	2665	0
119	20241002	171400	46926890	2665	2665	2665	2665	0
120	20241002	171300	46926890	2665	2665	2665	2665	0
121	20241002	171200	46926890	2665	2665	2665	2665	0
122	20241002	171100	46926890	2665	2665	2665	2665	252
123	20241002	171000	46926890	2665	2665	2665	2665	0
124	20241002	170900	46926890	2665	2665	2665	2665	0
125	20241002	170800	46926890	2665	2665	2665	2665	0
126	20241002	170700	46926890	2665	2665	2665	2665	0
127	20241002	170600	46926890	2665	2665	2665	2665	0
128	20241002	170500	46926890	2665	2665	2665	2665	0
129	20241002	170400	46926890	2665	2665	2665	2665	0
130	20241002	170300	46926890	2665	2665	2665	2665	0
131	20241002	170200	46926890	2665	2665	2665	2665	0
132	20241002	170100	46926890	2665	2665	2665	2665	0
133	20241002	170000	46926890	2665	2665	2665	2665	0
134	20241002	165900	46926890	2665	2665	2665	2665	0
135	20241002	165800	46926890	2665	2665	2665	2665	0
136	20241002	165700	46926890	2665	2665	2665	2665	0
137	20241002	165600	46926890	2665	2665	2665	2665	0
138	20241002	165500	46926890	2665	2665	2665	2665	0
139	20241002	165400	46926890	2665	2665	2665	2665	0
140	20241002	165300	46926890	2665	2665	2665	2665	0
141	20241002	165200	46926890	2665	2665	2665	2665	0
142	20241002	165100	46926890	2665	2665	2665	2665	0
143	20241002	165000	46926890	2665	2665	2665	2665	0
144	20241002	164900	46926890	2665	2665	2665	2665	0
145	20241002	164800	46926890	2665	2665	2665	2665	0
146	20241002	164700	46926890	2665	2665	2665	2665	0
147	20241002	164600	46926890	2665	2665	2665	2665	0
148	20241002	164500	46926890	2665	2665	2665	2665	0
149	20241002	164400	46926890	2665	2665	2665	2665	0
150	20241002	164300	46926890	2665	2665	2665	2665	0
151	20241002	164200	46926890	2665	2665	2665	2665	0
152	20241002	164100	46926890	2665	2665	2665	2665	252
153	20241002	164000	46926890	2665	2665	2665	2665	0
154	20241002	163900	46926890	2665	2665	2665	2665	0
155	20241002	163800	46926890	2665	2665	2665	2665	0
156	20241002	163700	46926890	2665	2665	2665	2665	0
157	20241002	163600	46926890	2665	2665	2665	2665	0
158	20241002	163500	46926890	2665	2665	2665	2665	0
159	20241002	163400	46926890	2665	2665	2665	2665	0
160	20241002	163300	46926890	2665	2665	2665	2665	0
161	20241002	163200	46926890	2665	2665	2665	2665	0
162	20241002	163100	46926890	2665	2665	2665	2665	0
163	20241002	163000	46926890	2665	2665	2665	2665	0
164	20241002	162900	46926890	2665	2665	2665	2665	0
165	20241002	162800	46926890	2665	2665	2665	2665	0
166	20241002	162700	46926890	2665	2665	2665	2665	0
167	20241002	162600	46926890	2665	2665	2665	2665	0
168	20241002	162500	46926890	2665	2665	2665	2665	0
169	20241002	162400	46926890	2665	2665	2665	2665	0
170	20241002	162300	46926890	2665	2665	2665	2665	0
171	20241002	162200	46926890	2665	2665	2665	2665	0
172	20241002	162100	46926890	2665	2665	2665	2665	0
173	20241002	162000	46926890	2665	2665	2665	2665	0
174	20241002	161900	46926890	2665	2665	2665	2665	0
175	20241002	161800	46926890	2665	2665	2665	2665	0
176	20241002	161700	46926890	2665	2665	2665	2665	0
177	20241002	161600	46926890	2665	2665	2665	2665	0
178	20241002	161500	46926890	2665	2665	2665	2665	0
179	20241002	161400	46926890	2665	2665	2665	2665	0
180	20241002	161300	46926890	2665	2665	2665	2665	0
181	20241002	161200	46926890	2665	2665	2665	2665	0
182	20241002	161100	46926890	2665	2665	2665	2665	252
183	20241002	161000	46926890	2665	2665	2665	2665	0
184	20241002	160900	46926890	2665	2665	2665	2665	0
185	20241002	160800	46926890	2665	2665	2665	2665	0
186	20241002	160700	46926890	2665	2665	2665	2665	0
187	20241002	160600	46926890	2665	2665	2665	2665	0
188	20241002	160500	46926890	2665	2665	2665	2665	0
189	20241002	160400	46926890	2665	2665	2665	2665	0
190	20241002	160300	46926890	2665	2665	2665	2665	0
191	20241002	160200	46926890	2665	2665	2665	2665	0
192	20241002	160100	46926890	2665	2665	2665	2665	0
193	20241002	160000	46926890	2665	2665	2665	2665	0
194	20241002	155900	46926890	2665	2665	2665	2665	0
195	20241002	155800	46926890	2665	2665	2665	2665	0
196	20241002	155700	46926890	2665	2665	2665	2665	0
197	20241002	155600	46926890	2665	2665	2665	2665	0
198	20241002	155500	46926890	2665	2665	2665	2665	0
199	20241002	155400	46926890	2665	2665	2665	2665	0
200	20241002	155300	46926890	2665	2665	2665	2665	0
201	20241002	155200	46926890	2665	2665	2665	2665	0
202	20241002	155100	46926890	2665	2665	2665	2665	0
203	20241002	155000	46926890	2665	2665	2665	2665	0
204	20241002	154900	46926890	2665	2665	2665	2665	0
205	20241002	154800	46926890	2665	2665	2665	2665	0
206	20241002	154700	46926890	2665	2665	2665	2665	0
207	20241002	154600	46926890	2665	2665	2665	2665	0
208	20241002	154500	46926890	2665	2665	2665	2665	0
209	20241002	154400	46926890	2665	2665	2665	2665	0
210	20241002	154300	46926890	2665	2665	2665	2665	0
211	20241002	154200	46926890	2665	2665	2665	2665	0
212	20241002	154100	46926890	2665	2665	2665	2665	252
213	20241002	154000	46926890	2665	2665	2665	2665	0
214	20241002	153900	46926890	2665	2665	2665	2665	0
215	20241002	153800	46926890	2665	2665	2665	2665	0
216	20241002	153700	46926890	2665	2665	2665	2665	0
217	20241002	153600	46926890	2665	2665	2665	2665	0
218	20241002	153500	46926890	2665	2665	2665	2665	0
219	20241002	153400	46926890	2665	2665	2665	2665	0
220	20241002	153300	46926890	2665	2665	2665	2665	0
221	20241002	153200	46926890	2665	2665	2665	2665	0
222	20241002	153100	46926890	2665	2665	2665	2665	0
223	20241002	153000	46926890	2665	2665	2665	2665	252
224	20241002	152900	46255310	2655	2655	2655	2655	0
225	20241002	152800	46255310	2655	2655	2655	2655	0
226	20241002	152700	46255310	2655	2655	2655	2655	0
227	20241002	152600	46255310	2655	2655	2655	2655	0
228	20241002	152500	46255310	2655	2655	2655	2655	0
229	20241002	152400	46255310	2655	2655	2655	2655	0
230	20241002	152300	46255310	2655	2655	2655	2655	0
231	20241002	152200	46255310	2655	2655	2655	2655	0
232	20241002	152100	46255310	2655	2655	2655	2655	0
233	20241002	152000	46255310	2655	2655	2655	2655	0
234	20241002	151900	46255310	2655	2655	2655	2655	0
235	20241002	151800	46255310	2655	2655	2655	2655	0
236	20241002	151700	46255310	2655	2655	2655	2655	13
237	20241002	151600	46220795	2650	2650	2650	2650	0
238	20241002	151500	46220795	2650	2650	2650	2650	0
239	20241002	151400	46220795	2650	2650	2650	2650	200
240	20241002	151300	45690795	2655	2655	2655	2655	0
241	20241002	151200	45690795	2655	2655	2655	2655	0
242	20241002	151100	45690795	2655	2655	2655	2655	0
243	20241002	151000	45690795	2655	2655	2655	2655	0
244	20241002	150900	45690795	2655	2655	2655	2655	0
245	20241002	150800	45690795	2655	2655	2655	2655	0
246	20241002	150700	45690795	2655	2655	2655	2655	0
247	20241002	150600	45690795	2655	2655	2655	2655	0
248	20241002	150500	45690795	2655	2655	2655	2655	0
249	20241002	150400	45690795	2655	2655	2655	2655	0
250	20241002	150300	45690795	2655	2655	2655	2655	0
251	20241002	150200	45690795	2655	2655	2655	2655	0
252	20241002	150100	45690795	2655	2655	2655	2655	0
253	20241002	150000	45690795	2655	2655	2655	2655	0
254	20241002	145900	45690795	2655	2655	2655	2655	0
255	20241002	145800	45690795	2655	2655	2655	2655	0
256	20241002	145700	45690795	2655	2655	2655	2655	0
257	20241002	145600	45690795	2655	2655	2655	2655	0
258	20241002	145500	45690795	2655	2655	2655	2655	0
259	20241002	145400	45690795	2655	2655	2655	2655	0
260	20241002	145300	45690795	2655	2655	2655	2655	200
261	20241002	145200	45159795	2655	2655	2655	2655	0
262	20241002	145100	45159795	2655	2655	2655	2655	0
263	20241002	145000	45159795	2655	2655	2655	2655	0
264	20241002	144900	45159795	2655	2655	2655	2655	1
265	20241002	144800	45157140	2655	2655	2655	2655	0
266	20241002	144700	45157140	2655	2655	2655	2655	0
267	20241002	144600	45157140	2655	2655	2655	2655	0
268	20241002	144500	45157140	2655	2655	2655	2655	0
269	20241002	144400	45157140	2655	2655	2655	2655	0
270	20241002	144300	45157140	2655	2655	2655	2655	0
271	20241002	144200	45157140	2655	2655	2655	2655	189
272	20241002	144100	44655345	2660	2655	2660	2655	200
273	20241002	144000	44123845	2660	2660	2660	2660	0
274	20241002	143900	44123845	2660	2660	2660	2660	0
275	20241002	143800	44123845	2660	2660	2660	2660	0
276	20241002	143700	44123845	2660	2660	2660	2660	407
277	20241002	143600	43041225	2660	2660	2660	2660	0
278	20241002	143500	43041225	2660	2660	2660	2660	0
279	20241002	143400	43041225	2660	2660	2660	2660	2
280	20241002	143300	43035905	2670	2670	2670	2670	0
281	20241002	143200	43035905	2670	2670	2670	2670	0
282	20241002	143100	43035905	2670	2670	2670	2670	0
283	20241002	143000	43035905	2670	2660	2670	2660	50
284	20241002	142900	42902515	2660	2660	2660	2660	9
285	20241002	142800	42878575	2660	2660	2660	2660	200
286	20241002	142700	42346575	2650	2650	2650	2650	0
287	20241002	142600	42346575	2650	2650	2650	2650	25
288	20241002	142500	42280325	2650	2650	2650	2650	0
289	20241002	142400	42280325	2650	2650	2650	2650	0
290	20241002	142300	42280325	2650	2650	2650	2650	0
291	20241002	142200	42280325	2650	2650	2650	2650	0
292	20241002	142100	42280325	2650	2650	2650	2650	0
293	20241002	142000	42280325	2650	2650	2650	2650	0
294	20241002	141900	42280325	2650	2650	2650	2650	0
295	20241002	141800	42280325	2650	2650	2650	2650	40
296	20241002	141700	42174325	2650	2650	2650	2650	0
297	20241002	141600	42174325	2650	2650	2650	2650	0
298	20241002	141500	42174325	2650	2650	2650	2650	0
299	20241002	141400	42174325	2650	2650	2650	2650	0
300	20241002	141300	42174325	2650	2650	2650	2650	0
301	20241002	141200	42174325	2650	2650	2650	2650	0
302	20241002	141100	42174325	2650	2650	2650	2650	0
303	20241002	141000	42174325	2650	2650	2650	2650	0
304	20241002	140900	42174325	2650	2650	2650	2650	0
305	20241002	140800	42174325	2650	2650	2650	2650	0
306	20241002	140700	42174325	2650	2650	2650	2650	0
307	20241002	140600	42174325	2650	2650	2650	2650	0
308	20241002	140500	42174325	2650	2650	2650	2650	0
309	20241002	140400	42174325	2650	2650	2650	2650	0
310	20241002	140300	42174325	2650	2650	2650	2650	0
311	20241002	140200	42174325	2650	2650	2650	2650	0
312	20241002	140100	42174325	2650	2650	2650	2650	0
313	20241002	140000	42174325	2650	2650	2650	2650	0
314	20241002	135900	42174325	2650	2650	2650	2650	0
315	20241002	135800	42174325	2650	2650	2650	2650	0
316	20241002	135700	42174325	2650	2650	2650	2650	0
317	20241002	135600	42174325	2650	2650	2650	2650	0
318	20241002	135500	42174325	2650	2650	2650	2650	0
319	20241002	135400	42174325	2650	2650	2650	2650	0
320	20241002	135300	42174325	2650	2650	2650	2650	0
321	20241002	135200	42174325	2650	2650	2650	2650	0
322	20241002	135100	42174325	2650	2650	2650	2650	0
323	20241002	135000	42174325	2650	2650	2650	2650	0
324	20241002	134900	42174325	2650	2650	2650	2650	0
325	20241002	134800	42174325	2650	2650	2650	2650	0
326	20241002	134700	42174325	2650	2650	2650	2650	0
327	20241002	134600	42174325	2650	2650	2650	2650	0
328	20241002	134500	42174325	2650	2650	2650	2650	0
329	20241002	134400	42174325	2650	2650	2650	2650	0
330	20241002	134300	42174325	2650	2650	2650	2650	0
331	20241002	134200	42174325	2650	2650	2650	2650	0
332	20241002	134100	42174325	2650	2650	2650	2650	0
333	20241002	134000	42174325	2650	2650	2650	2650	0
334	20241002	133900	42174325	2650	2650	2650	2650	0
335	20241002	133800	42174325	2650	2650	2650	2650	0
336	20241002	133700	42174325	2650	2650	2650	2650	0
337	20241002	133600	42174325	2650	2650	2650	2650	0
338	20241002	133500	42174325	2650	2650	2650	2650	0
339	20241002	133400	42174325	2650	2650	2650	2650	0
340	20241002	133300	42174325	2650	2650	2650	2650	0
341	20241002	133200	42174325	2650	2650	2650	2650	0
342	20241002	133100	42174325	2650	2650	2650	2650	0
343	20241002	133000	42174325	2650	2650	2650	2650	0
344	20241002	132900	42174325	2650	2650	2650	2650	0
345	20241002	132800	42174325	2650	2650	2650	2650	0
346	20241002	132700	42174325	2650	2650	2650	2650	0
347	20241002	132600	42174325	2650	2650	2650	2650	0
348	20241002	132500	42174325	2650	2650	2650	2650	0
349	20241002	132400	42174325	2650	2650	2650	2650	0
350	20241002	132300	42174325	2650	2650	2650	2650	100
351	20241002	132200	41909325	2655	2655	2655	2655	20
352	20241002	132100	41856225	2655	2655	2655	2655	0
353	20241002	132000	41856225	2655	2655	2655	2655	0
354	20241002	131900	41856225	2655	2655	2655	2655	0
355	20241002	131800	41856225	2655	2655	2655	2655	10
356	20241002	131700	41829675	2650	2650	2650	2650	0
357	20241002	131600	41829675	2650	2650	2650	2650	20
358	20241002	131500	41776675	2650	2650	2650	2650	0
359	20241002	131400	41776675	2650	2650	2650	2650	0
360	20241002	131300	41776675	2650	2650	2650	2650	0
361	20241002	131200	41776675	2650	2650	2650	2650	0
362	20241002	131100	41776675	2650	2650	2650	2650	5
363	20241002	131000	41763425	2650	2650	2650	2650	3
364	20241002	130900	41755475	2650	2650	2650	2650	0
365	20241002	130800	41755475	2650	2650	2650	2650	0
366	20241002	130700	41755475	2650	2650	2650	2650	0
367	20241002	130600	41755475	2650	2650	2650	2650	0
368	20241002	130500	41755475	2650	2650	2650	2650	0
369	20241002	130400	41755475	2650	2650	2650	2650	0
370	20241002	130300	41755475	2650	2650	2650	2650	0
371	20241002	130200	41755475	2650	2650	2650	2650	0
372	20241002	130100	41755475	2650	2650	2650	2650	0
373	20241002	130000	41755475	2650	2650	2650	2650	0
374	20241002	125900	41755475	2650	2650	2650	2650	0
375	20241002	125800	41755475	2650	2650	2650	2650	0
376	20241002	125700	41755475	2650	2650	2650	2650	301
377	20241002	125600	40957825	2655	2655	2655	2655	0
378	20241002	125500	40957825	2655	2655	2655	2655	0
379	20241002	125400	40957825	2655	2655	2655	2655	88
380	20241002	125300	40724185	2655	2650	2655	2650	317
381	20241002	125200	39883075	2650	2650	2650	2650	0
382	20241002	125100	39883075	2650	2650	2650	2650	0
383	20241002	125000	39883075	2650	2650	2650	2650	0
384	20241002	124900	39883075	2650	2650	2650	2650	0
385	20241002	124800	39883075	2650	2650	2650	2650	0
386	20241002	124700	39883075	2650	2650	2650	2650	0
387	20241002	124600	39883075	2650	2650	2650	2650	0
388	20241002	124500	39883075	2650	2650	2650	2650	0
389	20241002	124400	39883075	2650	2650	2650	2650	0
390	20241002	124300	39883075	2650	2650	2650	2650	0
391	20241002	124200	39883075	2650	2650	2650	2650	0
392	20241002	124100	39883075	2650	2650	2650	2650	10
393	20241002	124000	39856575	2650	2650	2650	2650	0
394	20241002	123900	39856575	2650	2650	2650	2650	0
395	20241002	123800	39856575	2650	2650	2650	2650	10
396	20241002	123700	39830075	2640	2640	2640	2640	0
397	20241002	123600	39830075	2640	2640	2640	2640	0
398	20241002	123500	39830075	2640	2640	2640	2640	0
399	20241002	123400	39830075	2640	2640	2640	2640	0
400	20241002	123300	39830075	2640	2640	2640	2640	0
401	20241002	123200	39830075	2640	2640	2640	2640	0
402	20241002	123100	39830075	2640	2640	2640	2640	0
403	20241002	123000	39830075	2640	2640	2640	2640	0
404	20241002	122900	39830075	2640	2640	2640	2640	252
405	20241002	122800	39164795	2640	2640	2640	2640	0
406	20241002	122700	39164795	2640	2640	2640	2640	0
407	20241002	122600	39164795	2640	2640	2640	2640	0
408	20241002	122500	39164795	2640	2640	2640	2640	0
409	20241002	122400	39164795	2640	2640	2640	2640	0
410	20241002	122300	39164795	2640	2640	2640	2640	0
411	20241002	122200	39164795	2640	2640	2640	2640	0
412	20241002	122100	39164795	2640	2640	2640	2640	0
413	20241002	122000	39164795	2640	2640	2640	2640	0
414	20241002	121900	39164795	2640	2640	2640	2640	0
415	20241002	121800	39164795	2640	2640	2640	2640	0
416	20241002	121700	39164795	2640	2640	2640	2640	0
417	20241002	121600	39164795	2640	2640	2640	2640	0
418	20241002	121500	39164795	2640	2640	2640	2640	0
419	20241002	121400	39164795	2640	2640	2640	2640	0
420	20241002	121300	39164795	2640	2640	2640	2640	0
421	20241002	121200	39164795	2640	2640	2640	2640	0
422	20241002	121100	39164795	2640	2640	2640	2640	0
423	20241002	121000	39164795	2640	2640	2640	2640	0
424	20241002	120900	39164795	2640	2640	2640	2640	0
425	20241002	120800	39164795	2640	2640	2640	2640	0
426	20241002	120700	39164795	2640	2640	2640	2640	0
427	20241002	120600	39164795	2640	2640	2640	2640	100
428	20241002	120500	38900795	2640	2640	2640	2640	0
429	20241002	120400	38900795	2640	2640	2640	2640	0
430	20241002	120300	38900795	2640	2640	2640	2640	0
431	20241002	120200	38900795	2640	2640	2640	2640	0
432	20241002	120100	38900795	2640	2640	2640	2640	90
433	20241002	120000	38663195	2655	2655	2655	2655	0
434	20241002	115900	38663195	2655	2655	2655	2655	0
435	20241002	115800	38663195	2655	2655	2655	2655	0
436	20241002	115700	38663195	2655	2655	2655	2655	0
437	20241002	115600	38663195	2655	2655	2655	2655	0
438	20241002	115500	38663195	2655	2655	2655	2655	0
439	20241002	115400	38663195	2655	2655	2655	2655	0
440	20241002	115300	38663195	2655	2655	2655	2655	0
441	20241002	115200	38663195	2655	2655	2655	2655	0
442	20241002	115100	38663195	2655	2655	2655	2655	0
443	20241002	115000	38663195	2655	2655	2655	2655	0
444	20241002	114900	38663195	2655	2655	2655	2655	0
445	20241002	114800	38663195	2655	2655	2655	2655	0
446	20241002	114700	38663195	2655	2650	2655	2640	279
447	20241002	114600	37924355	2655	2655	2655	2655	0
448	20241002	114500	37924355	2655	2655	2655	2655	0
449	20241002	114400	37924355	2655	2655	2655	2655	0
450	20241002	114300	37924355	2655	2655	2655	2655	0
451	20241002	114200	37924355	2655	2655	2655	2655	0
452	20241002	114100	37924355	2655	2655	2655	2655	0
453	20241002	114000	37924355	2655	2655	2655	2655	0
454	20241002	113900	37924355	2655	2655	2655	2655	0
455	20241002	113800	37924355	2655	2655	2655	2655	0
456	20241002	113700	37924355	2655	2655	2655	2655	0
457	20241002	113600	37924355	2655	2655	2655	2655	0
458	20241002	113500	37924355	2655	2655	2655	2655	0
459	20241002	113400	37924355	2655	2655	2655	2655	0
460	20241002	113300	37924355	2655	2655	2655	2655	0
461	20241002	113200	37924355	2655	2655	2655	2655	0
462	20241002	113100	37924355	2655	2655	2655	2655	0
463	20241002	113000	37924355	2655	2655	2655	2655	0
464	20241002	112900	37924355	2655	2655	2655	2655	0
465	20241002	112800	37924355	2655	2655	2655	2655	0
466	20241002	112700	37924355	2655	2655	2655	2655	0
467	20241002	112600	37924355	2655	2655	2655	2655	23
468	20241002	112500	37863290	2655	2655	2655	2655	0
469	20241002	112400	37863290	2655	2655	2655	2655	100
470	20241002	112300	37597790	2660	2660	2660	2660	0
471	20241002	112200	37597790	2660	2660	2660	2660	0
472	20241002	112100	37597790	2660	2660	2660	2660	20
473	20241002	112000	37544590	2660	2660	2660	2660	0
474	20241002	111900	37544590	2660	2660	2660	2660	0
475	20241002	111800	37544590	2660	2660	2660	2660	0
476	20241002	111700	37544590	2660	2660	2660	2660	80
477	20241002	111600	37331790	2670	2670	2670	2670	0
478	20241002	111500	37331790	2670	2670	2670	2670	0
479	20241002	111400	37331790	2670	2670	2670	2670	112
480	20241002	111300	37032750	2675	2675	2675	2675	44
481	20241002	111200	36915050	2675	2670	2675	2670	76
482	20241002	111100	36711755	2670	2670	2675	2670	81
483	20241002	111000	36495480	2665	2665	2665	2665	0
484	20241002	110900	36495480	2665	2665	2665	2665	44
485	20241002	110800	36378220	2660	2655	2660	2655	180
486	20241002	110700	35899915	2655	2655	2655	2655	0
487	20241002	110600	35899915	2655	2655	2655	2655	1
488	20241002	110500	35897260	2655	2655	2655	2655	0
489	20241002	110400	35897260	2655	2655	2655	2655	0
490	20241002	110300	35897260	2655	2655	2655	2655	0
491	20241002	110200	35897260	2655	2655	2655	2655	0
492	20241002	110100	35897260	2655	2655	2655	2655	0
493	20241002	110000	35897260	2655	2655	2655	2655	0
494	20241002	105900	35897260	2655	2655	2655	2655	110
495	20241002	105800	35605210	2650	2650	2650	2650	0
496	20241002	105700	35605210	2650	2650	2650	2650	0
497	20241002	105600	35605210	2650	2650	2650	2650	0
498	20241002	105500	35605210	2650	2650	2650	2650	12
499	20241002	105400	35573410	2650	2650	2650	2650	0
500	20241002	105300	35573410	2650	2650	2650	2650	0
501	20241002	105200	35573410	2650	2650	2650	2650	0
502	20241002	105100	35573410	2650	2650	2650	2650	0
503	20241002	105000	35573410	2650	2650	2650	2650	0
504	20241002	104900	35573410	2650	2650	2650	2650	0
505	20241002	104800	35573410	2650	2650	2650	2650	0
506	20241002	104700	35573410	2650	2650	2650	2650	0
507	20241002	104600	35573410	2650	2650	2650	2650	0
508	20241002	104500	35573410	2650	2650	2650	2650	0
509	20241002	104400	35573410	2650	2650	2650	2650	0
510	20241002	104300	35573410	2650	2650	2650	2650	0
511	20241002	104200	35573410	2650	2650	2650	2650	0
512	20241002	104100	35573410	2650	2650	2650	2650	0
513	20241002	104000	35573410	2650	2650	2650	2650	0
514	20241002	103900	35573410	2650	2650	2650	2650	0
515	20241002	103800	35573410	2650	2650	2650	2650	0
516	20241002	103700	35573410	2650	2650	2650	2650	0
517	20241002	103600	35573410	2650	2650	2650	2650	0
518	20241002	103500	35573410	2650	2650	2650	2650	0
519	20241002	103400	35573410	2650	2650	2650	2650	49
520	20241002	103300	35443560	2650	2650	2650	2650	0
521	20241002	103200	35443560	2650	2640	2650	2640	132
522	20241002	103100	35094845	2645	2645	2645	2645	4
523	20241002	103000	35084265	2640	2640	2640	2640	0
524	20241002	102900	35084265	2640	2640	2640	2640	0
525	20241002	102800	35084265	2640	2640	2640	2640	251
526	20241002	102700	34421625	2635	2635	2635	2635	0
527	20241002	102600	34421625	2635	2635	2635	2635	1991
528	20241002	102500	29175340	2635	2635	2635	2635	0
529	20241002	102400	29175340	2635	2635	2635	2635	0
530	20241002	102300	29175340	2635	2635	2635	2635	0
531	20241002	102200	29175340	2635	2635	2635	2635	0
532	20241002	102100	29175340	2635	2635	2635	2635	0
533	20241002	102000	29175340	2635	2635	2635	2635	0
534	20241002	101900	29175340	2635	2635	2635	2635	0
535	20241002	101800	29175340	2635	2635	2635	2635	0
536	20241002	101700	29175340	2635	2635	2635	2635	65
537	20241002	101600	29004065	2635	2635	2635	2635	0
538	20241002	101500	29004065	2635	2635	2635	2635	0
539	20241002	101400	29004065	2635	2635	2635	2635	0
540	20241002	101300	29004065	2635	2635	2635	2635	0
541	20241002	101200	29004065	2635	2635	2635	2635	0
542	20241002	101100	29004065	2635	2635	2635	2635	0
543	20241002	101000	29004065	2635	2635	2635	2635	0
544	20241002	100900	29004065	2635	2635	2635	2635	0
545	20241002	100800	29004065	2635	2635	2635	2635	0
546	20241002	100700	29004065	2635	2635	2635	2635	0
547	20241002	100600	29004065	2635	2635	2635	2635	0
548	20241002	100500	29004065	2635	2635	2635	2635	0
549	20241002	100400	29004065	2635	2635	2635	2635	0
550	20241002	100300	29004065	2635	2635	2635	2635	0
551	20241002	100200	29004065	2635	2635	2635	2635	0
552	20241002	100100	29004065	2635	2635	2635	2635	0
553	20241002	100000	29004065	2635	2635	2635	2635	1501
554	20241002	095900	25048930	2630	2630	2630	2630	947
555	20241002	095800	22558320	2630	2630	2630	2630	0
556	20241002	095700	22558320	2630	2630	2630	2630	1156
557	20241002	095600	19518040	2635	2635	2635	2635	0
558	20241002	095500	19518040	2635	2635	2635	2635	0
559	20241002	095400	19518040	2635	2635	2635	2635	0
560	20241002	095300	19518040	2635	2635	2635	2635	0
561	20241002	095200	19518040	2635	2635	2635	2635	0
562	20241002	095100	19518040	2635	2635	2635	2635	0
563	20241002	095000	19518040	2635	2635	2635	2635	0
564	20241002	094900	19518040	2635	2635	2635	2635	0
565	20241002	094800	19518040	2635	2635	2635	2635	0
566	20241002	094700	19518040	2635	2635	2635	2635	30
567	20241002	094600	19438990	2635	2635	2635	2635	3
568	20241002	094500	19431085	2635	2635	2635	2635	20
569	20241002	094400	19378385	2630	2635	2635	2630	430
570	20241002	094300	18246705	2640	2640	2640	2640	0
571	20241002	094200	18246705	2640	2640	2640	2640	0
572	20241002	094100	18246705	2640	2640	2640	2640	78
573	20241002	094000	18040785	2635	2635	2635	2635	13
574	20241002	093900	18006530	2640	2640	2640	2640	3
575	20241002	093800	17998610	2640	2640	2640	2640	74
576	20241002	093700	17803250	2640	2640	2640	2640	11
577	20241002	093600	17774210	2640	2640	2640	2640	0
578	20241002	093500	17774210	2640	2640	2640	2640	0
579	20241002	093400	17774210	2640	2640	2640	2640	16
580	20241002	093300	17731970	2645	2645	2645	2645	0
581	20241002	093200	17731970	2645	2645	2645	2645	0
582	20241002	093100	17731970	2645	2645	2645	2645	1
583	20241002	093000	17729325	2645	2645	2645	2645	0
584	20241002	092900	17729325	2645	2645	2645	2645	0
585	20241002	092800	17729325	2645	2645	2645	2645	1
586	20241002	092700	17726680	2645	2645	2645	2645	102
587	20241002	092600	17456890	2645	2645	2645	2645	302
588	20241002	092500	16658100	2645	2645	2645	2645	259
589	20241002	092400	15973045	2650	2650	2650	2650	0
590	20241002	092300	15973045	2650	2650	2650	2650	0
591	20241002	092200	15973045	2650	2650	2650	2650	0
592	20241002	092100	15973045	2650	2650	2650	2650	0
593	20241002	092000	15973045	2650	2650	2650	2650	14
594	20241002	091900	15935945	2645	2645	2645	2645	11
595	20241002	091800	15906850	2645	2645	2650	2645	51
596	20241002	091700	15771850	2650	2650	2650	2650	0
597	20241002	091600	15771850	2650	2650	2650	2650	13
598	20241002	091500	15737400	2645	2645	2645	2645	0
599	20241002	091400	15737400	2645	2645	2645	2645	0
600	20241002	091300	15737400	2645	2645	2645	2645	600
601	20241002	091200	14150400	2640	2640	2640	2640	132
602	20241002	091100	13801920	2640	2640	2640	2640	20
603	20241002	091000	13749120	2640	2640	2640	2640	3553
604	20241002	090900	4369200	2640	2640	2640	2640	0
605	20241002	090800	4369200	2640	2640	2640	2640	22
606	20241002	090700	4311120	2640	2640	2640	2640	0
607	20241002	090600	4311120	2640	2640	2640	2640	0
608	20241002	090500	4311120	2640	2640	2640	2640	298
609	20241002	090400	3524400	2640	2640	2640	2640	0
610	20241002	090300	3524400	2640	2640	2640	2640	0
611	20241002	090200	3524400	2640	2640	2640	2640	178
612	20241002	090100	3054480	2640	2640	2640	2640	879
613	20241002	090000	733920	2640	2640	2640	2640	278