KissMeData/043100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192700	435619860	2990	2990	2990	2990	103
3	20241002	192600	435619860	2990	2990	2990	2990	0
4	20241002	192500	435619860	2990	2990	2990	2990	0
5	20241002	192400	435619860	2990	2990	2990	2990	0
6	20241002	192300	435619860	2990	2990	2990	2990	0
7	20241002	192200	435619860	2990	2990	2990	2990	0
8	20241002	192100	435619860	2990	2990	2990	2990	0
9	20241002	192000	435619860	2990	2990	2990	2990	0
10	20241002	191900	435619860	2990	2990	2990	2990	0
11	20241002	191800	435619860	2990	2990	2990	2990	0
12	20241002	191700	435619860	2990	2990	2990	2990	0
13	20241002	191600	435619860	2990	2990	2990	2990	0
14	20241002	191500	435619860	2990	2990	2990	2990	0
15	20241002	191400	435619860	2990	2990	2990	2990	0
16	20241002	191300	435619860	2990	2990	2990	2990	0
17	20241002	191200	435619860	2990	2990	2990	2990	0
18	20241002	191100	435619860	2990	2990	2990	2990	0
19	20241002	191000	435619860	2990	2990	2990	2990	0
20	20241002	190900	435619860	2990	2990	2990	2990	0
21	20241002	190800	435619860	2990	2990	2990	2990	0
22	20241002	190700	435619860	2990	2990	2990	2990	0
23	20241002	190600	435619860	2990	2990	2990	2990	0
24	20241002	190500	435619860	2990	2990	2990	2990	0
25	20241002	190400	435619860	2990	2990	2990	2990	0
26	20241002	190300	435619860	2990	2990	2990	2990	0
27	20241002	190200	435619860	2990	2990	2990	2990	0
28	20241002	190100	435619860	2990	2990	2990	2990	0
29	20241002	190000	435619860	2990	2990	2990	2990	0
30	20241002	185900	435619860	2990	2990	2990	2990	0
31	20241002	185800	435619860	2990	2990	2990	2990	0
32	20241002	185700	435619860	2990	2990	2990	2990	103
33	20241002	185600	435619860	2990	2990	2990	2990	0
34	20241002	185500	435619860	2990	2990	2990	2990	0
35	20241002	185400	435619860	2990	2990	2990	2990	0
36	20241002	185300	435619860	2990	2990	2990	2990	0
37	20241002	185200	435619860	2990	2990	2990	2990	0
38	20241002	185100	435619860	2990	2990	2990	2990	0
39	20241002	185000	435619860	2990	2990	2990	2990	0
40	20241002	184900	435619860	2990	2990	2990	2990	0
41	20241002	184800	435619860	2990	2990	2990	2990	0
42	20241002	184700	435619860	2990	2990	2990	2990	0
43	20241002	184600	435619860	2990	2990	2990	2990	0
44	20241002	184500	435619860	2990	2990	2990	2990	0
45	20241002	184400	435619860	2990	2990	2990	2990	0
46	20241002	184300	435619860	2990	2990	2990	2990	0
47	20241002	184200	435619860	2990	2990	2990	2990	0
48	20241002	184100	435619860	2990	2990	2990	2990	0
49	20241002	184000	435619860	2990	2990	2990	2990	0
50	20241002	183900	435619860	2990	2990	2990	2990	0
51	20241002	183800	435619860	2990	2990	2990	2990	0
52	20241002	183700	435619860	2990	2990	2990	2990	0
53	20241002	183600	435619860	2990	2990	2990	2990	0
54	20241002	183500	435619860	2990	2990	2990	2990	0
55	20241002	183400	435619860	2990	2990	2990	2990	0
56	20241002	183300	435619860	2990	2990	2990	2990	0
57	20241002	183200	435619860	2990	2990	2990	2990	0
58	20241002	183100	435619860	2990	2990	2990	2990	0
59	20241002	183000	435619860	2990	2990	2990	2990	0
60	20241002	182900	435619860	2990	2990	2990	2990	0
61	20241002	182800	435619860	2990	2990	2990	2990	0
62	20241002	182700	435619860	2990	2990	2990	2990	103
63	20241002	182600	435619860	2990	2990	2990	2990	0
64	20241002	182500	435619860	2990	2990	2990	2990	0
65	20241002	182400	435619860	2990	2990	2990	2990	0
66	20241002	182300	435619860	2990	2990	2990	2990	0
67	20241002	182200	435619860	2990	2990	2990	2990	0
68	20241002	182100	435619860	2990	2990	2990	2990	0
69	20241002	182000	435619860	2990	2990	2990	2990	0
70	20241002	181900	435619860	2990	2990	2990	2990	0
71	20241002	181800	435619860	2990	2990	2990	2990	0
72	20241002	181700	435619860	2990	2990	2990	2990	0
73	20241002	181600	435619860	2990	2990	2990	2990	0
74	20241002	181500	435619860	2990	2990	2990	2990	0
75	20241002	181400	435619860	2990	2990	2990	2990	0
76	20241002	181300	435619860	2990	2990	2990	2990	0
77	20241002	181200	435619860	2990	2990	2990	2990	0
78	20241002	181100	435619860	2990	2990	2990	2990	0
79	20241002	181000	435619860	2990	2990	2990	2990	0
80	20241002	180900	435619860	2990	2990	2990	2990	0
81	20241002	180800	435619860	2990	2990	2990	2990	0
82	20241002	180700	435619860	2990	2990	2990	2990	0
83	20241002	180600	435619860	2990	2990	2990	2990	0
84	20241002	180500	435619860	2990	2990	2990	2990	0
85	20241002	180400	435619860	2990	2990	2990	2990	0
86	20241002	180300	435619860	2990	2990	2990	2990	0
87	20241002	180200	435619860	2990	2990	2990	2990	0
88	20241002	180100	435619860	2990	2990	2990	2990	0
89	20241002	180000	435619860	2990	2990	2990	2990	0
90	20241002	175900	435619860	2990	2990	2990	2990	0
91	20241002	175800	435619860	2990	2990	2990	2990	0
92	20241002	175700	435619860	2990	2990	2990	2990	103
93	20241002	175600	435619860	2990	2990	2990	2990	0
94	20241002	175500	435619860	2990	2990	2990	2990	0
95	20241002	175400	435619860	2990	2990	2990	2990	0
96	20241002	175300	435619860	2990	2990	2990	2990	0
97	20241002	175200	435619860	2990	2990	2990	2990	0
98	20241002	175100	435619860	2990	2990	2990	2990	0
99	20241002	175000	435619860	2990	2990	2990	2990	0
100	20241002	174900	435619860	2990	2990	2990	2990	0
101	20241002	174800	435619860	2990	2990	2990	2990	0
102	20241002	174700	435619860	2990	2990	2990	2990	0
103	20241002	174600	435619860	2990	2990	2990	2990	0
104	20241002	174500	435619860	2990	2990	2990	2990	0
105	20241002	174400	435619860	2990	2990	2990	2990	0
106	20241002	174300	435619860	2990	2990	2990	2990	0
107	20241002	174200	435619860	2990	2990	2990	2990	0
108	20241002	174100	435619860	2990	2990	2990	2990	0
109	20241002	174000	435619860	2990	2990	2990	2990	0
110	20241002	173900	435619860	2990	2990	2990	2990	0
111	20241002	173800	435619860	2990	2990	2990	2990	0
112	20241002	173700	435619860	2990	2990	2990	2990	0
113	20241002	173600	435619860	2990	2990	2990	2990	0
114	20241002	173500	435619860	2990	2990	2990	2990	0
115	20241002	173400	435619860	2990	2990	2990	2990	0
116	20241002	173300	435619860	2990	2990	2990	2990	0
117	20241002	173200	435619860	2990	2990	2990	2990	0
118	20241002	173100	435619860	2990	2990	2990	2990	0
119	20241002	173000	435619860	2990	2990	2990	2990	0
120	20241002	172900	435619860	2990	2990	2990	2990	0
121	20241002	172800	435619860	2990	2990	2990	2990	0
122	20241002	172700	435619860	2990	2990	2990	2990	103
123	20241002	172600	435619860	2990	2990	2990	2990	0
124	20241002	172500	435619860	2990	2990	2990	2990	0
125	20241002	172400	435619860	2990	2990	2990	2990	0
126	20241002	172300	435619860	2990	2990	2990	2990	0
127	20241002	172200	435619860	2990	2990	2990	2990	0
128	20241002	172100	435619860	2990	2990	2990	2990	0
129	20241002	172000	435619860	2990	2990	2990	2990	0
130	20241002	171900	435619860	2990	2990	2990	2990	0
131	20241002	171800	435619860	2990	2990	2990	2990	0
132	20241002	171700	435619860	2990	2990	2990	2990	0
133	20241002	171600	435619860	2990	2990	2990	2990	0
134	20241002	171500	435619860	2990	2990	2990	2990	0
135	20241002	171400	435619860	2990	2990	2990	2990	0
136	20241002	171300	435619860	2990	2990	2990	2990	0
137	20241002	171200	435619860	2990	2990	2990	2990	0
138	20241002	171100	435619860	2990	2990	2990	2990	0
139	20241002	171000	435619860	2990	2990	2990	2990	0
140	20241002	170900	435619860	2990	2990	2990	2990	0
141	20241002	170800	435619860	2990	2990	2990	2990	0
142	20241002	170700	435619860	2990	2990	2990	2990	0
143	20241002	170600	435619860	2990	2990	2990	2990	0
144	20241002	170500	435619860	2990	2990	2990	2990	0
145	20241002	170400	435619860	2990	2990	2990	2990	0
146	20241002	170300	435619860	2990	2990	2990	2990	0
147	20241002	170200	435619860	2990	2990	2990	2990	0
148	20241002	170100	435619860	2990	2990	2990	2990	0
149	20241002	170000	435619860	2990	2990	2990	2990	0
150	20241002	165900	435619860	2990	2990	2990	2990	0
151	20241002	165800	435619860	2990	2990	2990	2990	0
152	20241002	165700	435619860	2990	2990	2990	2990	103
153	20241002	165600	435619860	2990	2990	2990	2990	0
154	20241002	165500	435619860	2990	2990	2990	2990	0
155	20241002	165400	435619860	2990	2990	2990	2990	0
156	20241002	165300	435619860	2990	2990	2990	2990	0
157	20241002	165200	435619860	2990	2990	2990	2990	0
158	20241002	165100	435619860	2990	2990	2990	2990	0
159	20241002	165000	435619860	2990	2990	2990	2990	0
160	20241002	164900	435619860	2990	2990	2990	2990	0
161	20241002	164800	435619860	2990	2990	2990	2990	0
162	20241002	164700	435619860	2990	2990	2990	2990	0
163	20241002	164600	435619860	2990	2990	2990	2990	0
164	20241002	164500	435619860	2990	2990	2990	2990	0
165	20241002	164400	435619860	2990	2990	2990	2990	0
166	20241002	164300	435619860	2990	2990	2990	2990	0
167	20241002	164200	435619860	2990	2990	2990	2990	0
168	20241002	164100	435619860	2990	2990	2990	2990	0
169	20241002	164000	435619860	2990	2990	2990	2990	0
170	20241002	163900	435619860	2990	2990	2990	2990	0
171	20241002	163800	435619860	2990	2990	2990	2990	0
172	20241002	163700	435619860	2990	2990	2990	2990	0
173	20241002	163600	435619860	2990	2990	2990	2990	0
174	20241002	163500	435619860	2990	2990	2990	2990	0
175	20241002	163400	435619860	2990	2990	2990	2990	0
176	20241002	163300	435619860	2990	2990	2990	2990	0
177	20241002	163200	435619860	2990	2990	2990	2990	0
178	20241002	163100	435619860	2990	2990	2990	2990	0
179	20241002	163000	435619860	2990	2990	2990	2990	0
180	20241002	162900	435619860	2990	2990	2990	2990	0
181	20241002	162800	435619860	2990	2990	2990	2990	0
182	20241002	162700	435619860	2990	2990	2990	2990	103
183	20241002	162600	435619860	2990	2990	2990	2990	0
184	20241002	162500	435619860	2990	2990	2990	2990	0
185	20241002	162400	435619860	2990	2990	2990	2990	0
186	20241002	162300	435619860	2990	2990	2990	2990	0
187	20241002	162200	435619860	2990	2990	2990	2990	0
188	20241002	162100	435619860	2990	2990	2990	2990	0
189	20241002	162000	435619860	2990	2990	2990	2990	0
190	20241002	161900	435619860	2990	2990	2990	2990	0
191	20241002	161800	435619860	2990	2990	2990	2990	0
192	20241002	161700	435619860	2990	2990	2990	2990	0
193	20241002	161600	435619860	2990	2990	2990	2990	0
194	20241002	161500	435619860	2990	2990	2990	2990	0
195	20241002	161400	435619860	2990	2990	2990	2990	0
196	20241002	161300	435619860	2990	2990	2990	2990	0
197	20241002	161200	435619860	2990	2990	2990	2990	0
198	20241002	161100	435619860	2990	2990	2990	2990	0
199	20241002	161000	435619860	2990	2990	2990	2990	0
200	20241002	160900	435619860	2990	2990	2990	2990	0
201	20241002	160800	435619860	2990	2990	2990	2990	0
202	20241002	160700	435619860	2990	2990	2990	2990	0
203	20241002	160600	435619860	2990	2990	2990	2990	0
204	20241002	160500	435619860	2990	2990	2990	2990	0
205	20241002	160400	435619860	2990	2990	2990	2990	0
206	20241002	160300	435619860	2990	2990	2990	2990	0
207	20241002	160200	435619860	2990	2990	2990	2990	0
208	20241002	160100	435619860	2990	2990	2990	2990	0
209	20241002	160000	435619860	2990	2990	2990	2990	0
210	20241002	155900	435619860	2990	2990	2990	2990	0
211	20241002	155800	435619860	2990	2990	2990	2990	0
212	20241002	155700	435619860	2990	2990	2990	2990	103
213	20241002	155600	435619860	2990	2990	2990	2990	0
214	20241002	155500	435619860	2990	2990	2990	2990	0
215	20241002	155400	435619860	2990	2990	2990	2990	0
216	20241002	155300	435619860	2990	2990	2990	2990	0
217	20241002	155200	435619860	2990	2990	2990	2990	0
218	20241002	155100	435619860	2990	2990	2990	2990	0
219	20241002	155000	435619860	2990	2990	2990	2990	0
220	20241002	154900	435619860	2990	2990	2990	2990	0
221	20241002	154800	435619860	2990	2990	2990	2990	0
222	20241002	154700	435619860	2990	2990	2990	2990	0
223	20241002	154600	435619860	2990	2990	2990	2990	0
224	20241002	154500	435619860	2990	2990	2990	2990	0
225	20241002	154400	435619860	2990	2990	2990	2990	0
226	20241002	154300	435619860	2990	2990	2990	2990	0
227	20241002	154200	435619860	2990	2990	2990	2990	0
228	20241002	154100	435619860	2990	2990	2990	2990	0
229	20241002	154000	435619860	2990	2990	2990	2990	0
230	20241002	153900	435619860	2990	2990	2990	2990	0
231	20241002	153800	435619860	2990	2990	2990	2990	0
232	20241002	153700	435619860	2990	2990	2990	2990	0
233	20241002	153600	435619860	2990	2990	2990	2990	0
234	20241002	153500	435619860	2990	2990	2990	2990	0
235	20241002	153400	435619860	2990	2990	2990	2990	0
236	20241002	153300	435619860	2990	2990	2990	2990	0
237	20241002	153200	435619860	2990	2990	2990	2990	0
238	20241002	153100	435619860	2990	2990	2990	2990	0
239	20241002	153000	435619860	2990	2990	2990	2990	103
240	20241002	152900	435311890	2990	2990	2990	2990	0
241	20241002	152800	435311890	2990	2990	2990	2990	0
242	20241002	152700	435311890	2990	2990	2990	2990	0
243	20241002	152600	435311890	2990	2990	2990	2990	0
244	20241002	152500	435311890	2990	2990	2990	2990	0
245	20241002	152400	435311890	2990	2990	2990	2990	0
246	20241002	152300	435311890	2990	2990	2990	2990	0
247	20241002	152200	435311890	2990	2990	2990	2990	0
248	20241002	152100	435311890	2990	2990	2990	2990	0
249	20241002	152000	435311890	2990	2990	2990	2990	0
250	20241002	151900	435311890	2990	2990	2990	2990	0
251	20241002	151800	435311890	2990	2990	2990	2990	0
252	20241002	151700	435311890	2990	2990	2990	2990	0
253	20241002	151600	435311890	2990	2990	2990	2990	0
254	20241002	151500	435311890	2990	2990	2990	2990	0
255	20241002	151400	435311890	2990	2990	2990	2990	0
256	20241002	151300	435311890	2990	2990	2990	2990	0
257	20241002	151200	435311890	2990	2990	2990	2990	0
258	20241002	151100	435311890	2990	2990	2990	2990	0
259	20241002	151000	435311890	2990	2990	2990	2990	0
260	20241002	150900	435311890	2990	2990	2990	2990	0
261	20241002	150800	435311890	2990	2990	2990	2990	0
262	20241002	150700	435311890	2990	2990	2990	2990	0
263	20241002	150600	435311890	2990	2990	2990	2990	0
264	20241002	150500	435311890	2990	2990	2990	2990	300
265	20241002	150400	434414890	2990	2990	2990	2990	0
266	20241002	150300	434414890	2990	2990	2990	2990	0
267	20241002	150200	434414890	2990	2990	2990	2990	0
268	20241002	150100	434414890	2990	2990	2990	2990	0
269	20241002	150000	434414890	2990	2990	2990	2990	1
270	20241002	145900	434411900	2990	2990	2990	2990	0
271	20241002	145800	434411900	2990	2990	2990	2990	0
272	20241002	145700	434411900	2990	2990	2990	2990	0
273	20241002	145600	434411900	2990	2990	2990	2990	0
274	20241002	145500	434411900	2990	2990	2990	2990	0
275	20241002	145400	434411900	2990	2990	2990	2990	0
276	20241002	145300	434411900	2990	2990	2990	2990	0
277	20241002	145200	434411900	2990	2990	2990	2990	0
278	20241002	145100	434411900	2990	2990	2990	2990	277
279	20241002	145000	433583670	2990	2990	2990	2990	0
280	20241002	144900	433583670	2990	2990	2990	2990	0
281	20241002	144800	433583670	2990	2990	2990	2990	0
282	20241002	144700	433583670	2990	2990	2990	2990	0
283	20241002	144600	433583670	2990	2990	2990	2990	0
284	20241002	144500	433583670	2990	2990	2990	2990	0
285	20241002	144400	433583670	2990	2990	2990	2990	0
286	20241002	144300	433583670	2990	2990	2990	2990	0
287	20241002	144200	433583670	2990	2990	2990	2990	0
288	20241002	144100	433583670	2990	2990	2990	2990	0
289	20241002	144000	433583670	2990	2990	2990	2990	0
290	20241002	143900	433583670	2990	2990	2990	2990	0
291	20241002	143800	433583670	2990	2990	2990	2990	0
292	20241002	143700	433583670	2990	2990	2990	2990	0
293	20241002	143600	433583670	2990	2990	2990	2990	1
294	20241002	143500	433580680	2990	2990	2990	2990	0
295	20241002	143400	433580680	2990	2990	2990	2990	0
296	20241002	143300	433580680	2990	2990	2990	2990	0
297	20241002	143200	433580680	2990	2990	2990	2990	0
298	20241002	143100	433580680	2990	2990	2990	2990	0
299	20241002	143000	433580680	2990	2990	2990	2990	0
300	20241002	142900	433580680	2990	2990	2990	2990	0
301	20241002	142800	433580680	2990	2990	2990	2990	0
302	20241002	142700	433580680	2990	2990	2990	2990	0
303	20241002	142600	433580680	2990	2990	2990	2990	253
304	20241002	142500	432824210	2990	2990	2990	2990	44
305	20241002	142400	432692650	2990	2990	2990	2990	0
306	20241002	142300	432692650	2990	2990	2990	2990	0
307	20241002	142200	432692650	2990	2990	2990	2990	0
308	20241002	142100	432692650	2990	2990	2990	2990	0
309	20241002	142000	432692650	2990	2990	2990	2990	0
310	20241002	141900	432692650	2990	2990	2990	2990	0
311	20241002	141800	432692650	2990	2990	2990	2990	0
312	20241002	141700	432692650	2990	2990	2990	2990	0
313	20241002	141600	432692650	2990	2990	2990	2990	0
314	20241002	141500	432692650	2990	2990	2990	2990	0
315	20241002	141400	432692650	2990	2990	2990	2990	0
316	20241002	141300	432692650	2990	2990	2990	2990	0
317	20241002	141200	432692650	2990	2990	2990	2990	0
318	20241002	141100	432692650	2990	2990	2990	2990	0
319	20241002	141000	432692650	2990	2990	2990	2990	0
320	20241002	140900	432692650	2990	2990	2990	2990	0
321	20241002	140800	432692650	2990	2990	2990	2990	10
322	20241002	140700	432662750	2990	2990	2990	2990	284
323	20241002	140600	431813590	2990	2990	2990	2990	0
324	20241002	140500	431813590	2990	2990	2990	2990	0
325	20241002	140400	431813590	2990	2990	2990	2990	0
326	20241002	140300	431813590	2990	2990	2990	2990	0
327	20241002	140200	431813590	2990	2990	2990	2990	0
328	20241002	140100	431813590	2990	2990	2990	2990	0
329	20241002	140000	431813590	2990	2990	2990	2990	0
330	20241002	135900	431813590	2990	2990	2990	2990	0
331	20241002	135800	431813590	2990	2990	2990	2990	0
332	20241002	135700	431813590	2990	2990	2990	2990	0
333	20241002	135600	431813590	2990	2990	2990	2990	0
334	20241002	135500	431813590	2990	2990	2990	2990	0
335	20241002	135400	431813590	2990	2990	2990	2990	0
336	20241002	135300	431813590	2990	2990	2990	2990	20
337	20241002	135200	431753790	2990	2990	2990	2990	0
338	20241002	135100	431753790	2990	2990	2990	2990	0
339	20241002	135000	431753790	2990	2990	2990	2990	0
340	20241002	134900	431753790	2990	2990	2990	2990	0
341	20241002	134800	431753790	2990	2990	2990	2990	0
342	20241002	134700	431753790	2990	2990	2990	2990	0
343	20241002	134600	431753790	2990	2990	2990	2990	17
344	20241002	134500	431702960	2990	2990	2990	2990	16
345	20241002	134400	431655120	2990	2990	2990	2990	2
346	20241002	134300	431649140	2990	2990	2990	2990	0
347	20241002	134200	431649140	2990	2990	2990	2990	0
348	20241002	134100	431649140	2990	2990	2990	2990	0
349	20241002	134000	431649140	2990	2990	2990	2990	0
350	20241002	133900	431649140	2990	2990	2990	2990	0
351	20241002	133800	431649140	2990	2990	2990	2990	0
352	20241002	133700	431649140	2990	2990	2990	2990	0
353	20241002	133600	431649140	2990	2990	2990	2990	0
354	20241002	133500	431649140	2990	2990	2990	2990	400
355	20241002	133400	430453140	2990	2990	2990	2990	500
356	20241002	133300	428958140	2990	2990	2990	2990	98
357	20241002	133200	428665120	2990	2990	2990	2990	800
358	20241002	133100	426273120	2990	2990	2990	2990	0
359	20241002	133000	426273120	2990	2990	2990	2990	0
360	20241002	132900	426273120	2990	2990	2990	2990	0
361	20241002	132800	426273120	2990	2990	2990	2990	0
362	20241002	132700	426273120	2990	2990	2990	2990	80
363	20241002	132600	426033920	2990	2990	2990	2990	0
364	20241002	132500	426033920	2990	2990	2990	2990	25
365	20241002	132400	425959170	2990	2990	2990	2990	5
366	20241002	132300	425944220	2990	2990	2990	2990	0
367	20241002	132200	425944220	2990	2990	2990	2990	0
368	20241002	132100	425944220	2990	2990	2990	2990	0
369	20241002	132000	425944220	2990	2990	2990	2990	0
370	20241002	131900	425944220	2990	2990	2990	2990	1000
371	20241002	131800	422954220	2990	2990	2990	2990	0
372	20241002	131700	422954220	2990	2990	2990	2990	47
373	20241002	131600	422813690	2990	2990	2990	2990	0
374	20241002	131500	422813690	2990	2990	2990	2990	0
375	20241002	131400	422813690	2990	2990	2990	2990	0
376	20241002	131300	422813690	2990	2990	2990	2990	0
377	20241002	131200	422813690	2990	2990	2990	2990	0
378	20241002	131100	422813690	2990	2990	2990	2990	0
379	20241002	131000	422813690	2990	2990	2990	2990	0
380	20241002	130900	422813690	2990	2990	2990	2990	1700
381	20241002	130800	417730690	2990	2990	2990	2990	0
382	20241002	130700	417730690	2990	2990	2990	2990	0
383	20241002	130600	417730690	2990	2990	2990	2990	0
384	20241002	130500	417730690	2990	2990	2990	2990	0
385	20241002	130400	417730690	2990	2990	2990	2990	100
386	20241002	130300	417431690	2990	2990	2990	2990	0
387	20241002	130200	417431690	2990	2990	2990	2990	0
388	20241002	130100	417431690	2990	2990	2990	2990	0
389	20241002	130000	417431690	2990	2990	2990	2990	0
390	20241002	125900	417431690	2990	2990	2990	2990	0
391	20241002	125800	417431690	2990	2990	2990	2990	0
392	20241002	125700	417431690	2990	2990	2990	2990	0
393	20241002	125600	417431690	2990	2990	2990	2990	0
394	20241002	125500	417431690	2990	2990	2990	2990	0
395	20241002	125400	417431690	2990	2990	2990	2990	0
396	20241002	125300	417431690	2990	2990	2990	2990	20
397	20241002	125200	417371890	2990	2990	2990	2990	0
398	20241002	125100	417371890	2990	2990	2990	2990	0
399	20241002	125000	417371890	2990	2990	2990	2990	0
400	20241002	124900	417371890	2990	2990	2990	2990	0
401	20241002	124800	417371890	2990	2990	2990	2990	0
402	20241002	124700	417371890	2990	2990	2990	2990	0
403	20241002	124600	417371890	2990	2990	2990	2990	0
404	20241002	124500	417371890	2990	2990	2990	2990	1
405	20241002	124400	417368900	2990	2990	2990	2990	0
406	20241002	124300	417368900	2990	2990	2990	2990	0
407	20241002	124200	417368900	2990	2990	2990	2990	0
408	20241002	124100	417368900	2990	2990	2990	2990	0
409	20241002	124000	417368900	2990	2990	2990	2990	0
410	20241002	123900	417368900	2990	2990	2990	2990	0
411	20241002	123800	417368900	2990	2990	2990	2990	0
412	20241002	123700	417368900	2990	2990	2990	2990	1
413	20241002	123600	417365910	2990	2990	2990	2990	0
414	20241002	123500	417365910	2990	2990	2990	2990	90
415	20241002	123400	417096810	2990	2990	2990	2990	1
416	20241002	123300	417093820	2990	2990	2990	2990	0
417	20241002	123200	417093820	2990	2990	2990	2990	0
418	20241002	123100	417093820	2990	2990	2990	2990	75
419	20241002	123000	416869570	2990	2990	2990	2990	0
420	20241002	122900	416869570	2990	2990	2990	2990	0
421	20241002	122800	416869570	2990	2990	2990	2990	0
422	20241002	122700	416869570	2990	2990	2990	2990	0
423	20241002	122600	416869570	2990	2990	2990	2990	0
424	20241002	122500	416869570	2990	2990	2990	2990	0
425	20241002	122400	416869570	2990	2990	2990	2990	0
426	20241002	122300	416869570	2990	2990	2990	2990	0
427	20241002	122200	416869570	2990	2990	2990	2990	0
428	20241002	122100	416869570	2990	2990	2990	2990	10
429	20241002	122000	416839670	2990	2990	2990	2990	0
430	20241002	121900	416839670	2990	2990	2990	2990	0
431	20241002	121800	416839670	2990	2990	2990	2990	0
432	20241002	121700	416839670	2990	2990	2990	2990	11
433	20241002	121600	416806780	2990	2990	2990	2990	0
434	20241002	121500	416806780	2990	2990	2990	2990	0
435	20241002	121400	416806780	2990	2990	2990	2990	0
436	20241002	121300	416806780	2990	2990	2990	2990	20
437	20241002	121200	416746980	2990	2990	2990	2990	0
438	20241002	121100	416746980	2990	2990	2990	2990	0
439	20241002	121000	416746980	2990	2990	2990	2990	0
440	20241002	120900	416746980	2990	2990	2990	2990	0
441	20241002	120800	416746980	2990	2990	2990	2990	0
442	20241002	120700	416746980	2990	2990	2990	2990	0
443	20241002	120600	416746980	2990	2990	2990	2990	0
444	20241002	120500	416746980	2990	2990	2990	2990	0
445	20241002	120400	416746980	2990	2990	2990	2990	0
446	20241002	120300	416746980	2990	2990	2990	2990	0
447	20241002	120200	416746980	2990	2990	2990	2990	519
448	20241002	120100	415195170	2990	2990	2990	2990	1
449	20241002	120000	415192180	2990	2990	2990	2990	0
450	20241002	115900	415192180	2990	2990	2990	2990	0
451	20241002	115800	415192180	2990	2990	2990	2990	0
452	20241002	115700	415192180	2990	2990	2990	2990	0
453	20241002	115600	415192180	2990	2990	2990	2990	0
454	20241002	115500	415192180	2990	2990	2990	2990	0
455	20241002	115400	415192180	2990	2990	2990	2990	0
456	20241002	115300	415192180	2990	2990	2990	2990	0
457	20241002	115200	415192180	2990	2990	2990	2990	108
458	20241002	115100	414869260	2990	2990	2990	2990	0
459	20241002	115000	414869260	2990	2990	2990	2990	5
460	20241002	114900	414854310	2990	2990	2990	2990	0
461	20241002	114800	414854310	2990	2990	2990	2990	0
462	20241002	114700	414854310	2990	2990	2990	2990	0
463	20241002	114600	414854310	2990	2990	2990	2990	100
464	20241002	114500	414555310	2990	2990	2990	2990	0
465	20241002	114400	414555310	2990	2990	2990	2990	0
466	20241002	114300	414555310	2990	2990	2990	2990	17
467	20241002	114200	414504480	2990	2990	2990	2990	0
468	20241002	114100	414504480	2990	2990	2990	2990	5072
469	20241002	114000	399339200	2990	2990	2990	2990	12
470	20241002	113900	399303320	2990	2990	2990	2990	0
471	20241002	113800	399303320	2990	2990	2990	2990	0
472	20241002	113700	399303320	2990	2990	2990	2990	10
473	20241002	113600	399273420	2990	2990	2990	2990	0
474	20241002	113500	399273420	2990	2990	2990	2990	0
475	20241002	113400	399273420	2990	2990	2990	2990	0
476	20241002	113300	399273420	2990	2990	2990	2990	2
477	20241002	113200	399267440	2990	2990	2990	2990	0
478	20241002	113100	399267440	2990	2990	2990	2990	0
479	20241002	113000	399267440	2990	2990	2990	2990	0
480	20241002	112900	399267440	2990	2990	2990	2990	0
481	20241002	112800	399267440	2990	2990	2990	2990	0
482	20241002	112700	399267440	2990	2990	2990	2990	0
483	20241002	112600	399267440	2990	2990	2990	2990	0
484	20241002	112500	399267440	2990	2990	2990	2990	0
485	20241002	112400	399267440	2990	2990	2990	2990	0
486	20241002	112300	399267440	2990	2990	2990	2990	0
487	20241002	112200	399267440	2990	2990	2990	2990	0
488	20241002	112100	399267440	2990	2990	2990	2990	10
489	20241002	112000	399237540	2990	2990	2990	2990	6
490	20241002	111900	399219600	2990	2990	2990	2990	16
491	20241002	111800	399171760	2990	2990	2990	2990	10
492	20241002	111700	399141860	2990	2990	2990	2990	0
493	20241002	111600	399141860	2990	2990	2990	2990	100
494	20241002	111500	398842860	2990	2990	2990	2990	17
495	20241002	111400	398792030	2990	2990	2990	2990	0
496	20241002	111300	398792030	2990	2990	2990	2990	0
497	20241002	111200	398792030	2990	2990	2990	2990	10
498	20241002	111100	398762130	2990	2990	2990	2990	0
499	20241002	111000	398762130	2990	2990	2990	2990	0
500	20241002	110900	398762130	2990	2990	2990	2990	0
501	20241002	110800	398762130	2990	2990	2990	2990	0
502	20241002	110700	398762130	2990	2990	2990	2990	0
503	20241002	110600	398762130	2990	2990	2990	2990	0
504	20241002	110500	398762130	2990	2990	2990	2990	0
505	20241002	110400	398762130	2990	2990	2990	2990	4476
506	20241002	110300	385378890	2990	2990	2990	2990	4000
507	20241002	110200	373418890	2990	2990	2990	2990	1
508	20241002	110100	373415900	2990	2990	2990	2990	150
509	20241002	110000	372967400	2990	2990	2990	2990	0
510	20241002	105900	372967400	2990	2990	2990	2990	22
511	20241002	105800	372901620	2990	2990	2990	2990	0
512	20241002	105700	372901620	2990	2990	2990	2990	360
513	20241002	105600	371825220	2990	2990	2990	2990	0
514	20241002	105500	371825220	2990	2990	2990	2990	822
515	20241002	105400	369367440	2990	2990	2990	2990	314
516	20241002	105300	368428580	2990	2990	2990	2990	13
517	20241002	105200	368389710	2990	2990	2990	2990	0
518	20241002	105100	368389710	2990	2990	2990	2990	15
519	20241002	105000	368344860	2990	2990	2990	2990	0
520	20241002	104900	368344860	2990	2990	2990	2990	0
521	20241002	104800	368344860	2990	2990	2990	2990	0
522	20241002	104700	368344860	2990	2990	2990	2990	0
523	20241002	104600	368344860	2990	2990	2990	2990	0
524	20241002	104500	368344860	2990	2990	2990	2990	0
525	20241002	104400	368344860	2990	2990	2990	2990	0
526	20241002	104300	368344860	2990	2990	2990	2990	0
527	20241002	104200	368344860	2990	2990	2990	2990	15
528	20241002	104100	368300010	2990	2990	2990	2990	0
529	20241002	104000	368300010	2990	2990	2990	2990	0
530	20241002	103900	368300010	2990	2990	2990	2990	1
531	20241002	103800	368297020	2990	2990	2990	2990	0
532	20241002	103700	368297020	2990	2990	2990	2990	310
533	20241002	103600	367370120	2990	2990	2990	2990	0
534	20241002	103500	367370120	2990	2990	2990	2990	0
535	20241002	103400	367370120	2990	2990	2990	2990	18
536	20241002	103300	367316300	2990	2990	2990	2990	50
537	20241002	103200	367166800	2990	2990	2990	2990	0
538	20241002	103100	367166800	2990	2990	2990	2990	0
539	20241002	103000	367166800	2990	2990	2990	2990	0
540	20241002	102900	367166800	2990	2990	2990	2990	0
541	20241002	102800	367166800	2990	2990	2990	2990	0
542	20241002	102700	367166800	2990	2990	2990	2990	0
543	20241002	102600	367166800	2990	2990	2990	2990	0
544	20241002	102500	367166800	2990	2990	2990	2990	212
545	20241002	102400	366532920	2990	2990	2990	2990	0
546	20241002	102300	366532920	2990	2990	2990	2990	32
547	20241002	102200	366437240	2990	2990	2990	2990	5
548	20241002	102100	366422290	2990	2990	2990	2990	0
549	20241002	102000	366422290	2990	2990	2990	2990	34
550	20241002	101900	366320630	2990	2990	2990	2990	0
551	20241002	101800	366320630	2990	2990	2990	2990	3
552	20241002	101700	366311660	2990	2990	2990	2990	2
553	20241002	101600	366305680	2990	2990	2990	2990	0
554	20241002	101500	366305680	2990	2990	2990	2990	0
555	20241002	101400	366305680	2990	2990	2990	2990	0
556	20241002	101300	366305680	2990	2990	2990	2990	0
557	20241002	101200	366305680	2990	2990	2990	2990	0
558	20241002	101100	366305680	2990	2990	2990	2990	0
559	20241002	101000	366305680	2990	2990	2990	2990	0
560	20241002	100900	366305680	2990	2990	2990	2990	80
561	20241002	100800	366066480	2990	2990	2990	2990	160
562	20241002	100700	365588080	2990	2990	2990	2990	0
563	20241002	100600	365588080	2990	2990	2990	2990	0
564	20241002	100500	365588080	2990	2990	2990	2990	300
565	20241002	100400	364691080	2990	2990	2990	2990	0
566	20241002	100300	364691080	2990	2990	2990	2990	15
567	20241002	100200	364646230	2990	2990	2990	2990	0
568	20241002	100100	364646230	2990	2990	2990	2990	1
569	20241002	100000	364643240	2990	2990	2990	2990	300
570	20241002	095900	363746240	2990	2990	2990	2990	0
571	20241002	095800	363746240	2990	2990	2990	2990	2
572	20241002	095700	363740260	2990	2990	2990	2990	146
573	20241002	095600	363303720	2990	2990	2990	2990	167
574	20241002	095500	362804390	2990	2990	2990	2990	0
575	20241002	095400	362804390	2990	2990	2990	2990	0
576	20241002	095300	362804390	2990	2990	2990	2990	29
577	20241002	095200	362717680	2990	2990	2990	2990	10
578	20241002	095100	362687780	2990	2990	2990	2990	1
579	20241002	095000	362684790	2990	2990	2990	2990	2
580	20241002	094900	362678810	2990	2990	2990	2990	0
581	20241002	094800	362678810	2990	2990	2990	2990	67
582	20241002	094700	362478480	2990	2990	2990	2990	0
583	20241002	094600	362478480	2990	2990	2990	2990	0
584	20241002	094500	362478480	2990	2990	2990	2990	0
585	20241002	094400	362478480	2990	2990	2990	2990	0
586	20241002	094300	362478480	2990	2990	2990	2990	1915
587	20241002	094200	356752630	2990	2990	2990	2990	92
588	20241002	094100	356477550	2990	2990	2990	2990	1000
589	20241002	094000	353487550	2990	2990	2990	2990	0
590	20241002	093900	353487550	2990	2990	2990	2990	1
591	20241002	093800	353484560	2990	2990	2990	2990	0
592	20241002	093700	353484560	2990	2990	2990	2990	10
593	20241002	093600	353454660	2990	2990	2990	2990	101
594	20241002	093500	353152670	2990	2990	2990	2990	0
595	20241002	093400	353152670	2990	2990	2990	2990	0
596	20241002	093300	353152670	2990	2990	2990	2990	758
597	20241002	093200	350886250	2990	2990	2990	2990	52
598	20241002	093100	350730770	2990	2990	2990	2990	0
599	20241002	093000	350730770	2990	2990	2990	2990	9
600	20241002	092900	350703860	2990	2990	2990	2990	0
601	20241002	092800	350703860	2990	2990	2990	2990	20
602	20241002	092700	350644060	2990	2990	2990	2990	347
603	20241002	092600	349606530	2990	2990	2990	2990	0
604	20241002	092500	349606530	2990	2990	2990	2990	10
605	20241002	092400	349576630	2990	2990	2990	2990	557
606	20241002	092300	347911200	2990	2990	2990	2990	0
607	20241002	092200	347911200	2990	2990	2990	2990	17
608	20241002	092100	347860370	2990	2990	2990	2990	122
609	20241002	092000	347495590	2990	2990	2990	2990	339
610	20241002	091900	346481980	2990	2990	2990	2990	1000
611	20241002	091800	343491980	2990	2990	2990	2990	40
612	20241002	091700	343372380	2990	2990	2990	2990	239
613	20241002	091600	342657770	2990	2990	2990	2990	282
614	20241002	091500	341814590	2990	2990	2990	2990	240
615	20241002	091400	341096990	2990	2990	2990	2990	1512
616	20241002	091300	336576110	2990	2990	2990	2990	744
617	20241002	091200	334351550	2990	2990	2990	2990	891
618	20241002	091100	331687460	2990	2990	2990	2990	480
619	20241002	091000	330252260	2990	2990	2990	2990	2893
620	20241002	090900	321602190	2990	2990	2990	2990	888
621	20241002	090800	318947070	2990	2990	2990	2990	4089
622	20241002	090700	306720960	2990	2990	2990	2990	67969
623	20241002	090600	103493650	2770	2770	2770	2770	0
624	20241002	090500	103493650	2770	2515	2770	2515	24801
625	20241002	090400	39352460	2515	2525	2525	2515	5809
626	20241002	090300	24684745	2540	2540	2540	2540	0
627	20241002	090200	24684745	2540	2350	2540	2350	4257
628	20241002	090100	14528755	2350	2330	2350	2330	3556
629	20241002	090000	6224860	2330	2310	2330	2310	2644