KissMeData/127120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202000	213175185	2985	2985	2985	2985	95
3	20241002	201900	213175185	2985	2985	2985	2985	0
4	20241002	201800	213175185	2985	2985	2985	2985	0
5	20241002	201700	213175185	2985	2985	2985	2985	0
6	20241002	201600	213175185	2985	2985	2985	2985	0
7	20241002	201500	213175185	2985	2985	2985	2985	0
8	20241002	201400	213175185	2985	2985	2985	2985	0
9	20241002	201300	213175185	2985	2985	2985	2985	0
10	20241002	201200	213175185	2985	2985	2985	2985	0
11	20241002	201100	213175185	2985	2985	2985	2985	0
12	20241002	201000	213175185	2985	2985	2985	2985	0
13	20241002	200900	213175185	2985	2985	2985	2985	0
14	20241002	200800	213175185	2985	2985	2985	2985	0
15	20241002	200700	213175185	2985	2985	2985	2985	0
16	20241002	200600	213175185	2985	2985	2985	2985	0
17	20241002	200500	213175185	2985	2985	2985	2985	0
18	20241002	200400	213175185	2985	2985	2985	2985	0
19	20241002	200300	213175185	2985	2985	2985	2985	0
20	20241002	200200	213175185	2985	2985	2985	2985	0
21	20241002	200100	213175185	2985	2985	2985	2985	0
22	20241002	200000	213175185	2985	2985	2985	2985	0
23	20241002	195900	213175185	2985	2985	2985	2985	0
24	20241002	195800	213175185	2985	2985	2985	2985	0
25	20241002	195700	213175185	2985	2985	2985	2985	0
26	20241002	195600	213175185	2985	2985	2985	2985	0
27	20241002	195500	213175185	2985	2985	2985	2985	0
28	20241002	195400	213175185	2985	2985	2985	2985	0
29	20241002	195300	213175185	2985	2985	2985	2985	0
30	20241002	195200	213175185	2985	2985	2985	2985	0
31	20241002	195100	213175185	2985	2985	2985	2985	0
32	20241002	195000	213175185	2985	2985	2985	2985	95
33	20241002	194900	213175185	2985	2985	2985	2985	0
34	20241002	194800	213175185	2985	2985	2985	2985	0
35	20241002	194700	213175185	2985	2985	2985	2985	0
36	20241002	194600	213175185	2985	2985	2985	2985	0
37	20241002	194500	213175185	2985	2985	2985	2985	0
38	20241002	194400	213175185	2985	2985	2985	2985	0
39	20241002	194300	213175185	2985	2985	2985	2985	0
40	20241002	194200	213175185	2985	2985	2985	2985	0
41	20241002	194100	213175185	2985	2985	2985	2985	0
42	20241002	194000	213175185	2985	2985	2985	2985	0
43	20241002	193900	213175185	2985	2985	2985	2985	0
44	20241002	193800	213175185	2985	2985	2985	2985	0
45	20241002	193700	213175185	2985	2985	2985	2985	0
46	20241002	193600	213175185	2985	2985	2985	2985	0
47	20241002	193500	213175185	2985	2985	2985	2985	0
48	20241002	193400	213175185	2985	2985	2985	2985	0
49	20241002	193300	213175185	2985	2985	2985	2985	0
50	20241002	193200	213175185	2985	2985	2985	2985	0
51	20241002	193100	213175185	2985	2985	2985	2985	0
52	20241002	193000	213175185	2985	2985	2985	2985	0
53	20241002	192900	213175185	2985	2985	2985	2985	0
54	20241002	192800	213175185	2985	2985	2985	2985	0
55	20241002	192700	213175185	2985	2985	2985	2985	0
56	20241002	192600	213175185	2985	2985	2985	2985	0
57	20241002	192500	213175185	2985	2985	2985	2985	0
58	20241002	192400	213175185	2985	2985	2985	2985	0
59	20241002	192300	213175185	2985	2985	2985	2985	0
60	20241002	192200	213175185	2985	2985	2985	2985	0
61	20241002	192100	213175185	2985	2985	2985	2985	0
62	20241002	192000	213175185	2985	2985	2985	2985	95
63	20241002	191900	213175185	2985	2985	2985	2985	0
64	20241002	191800	213175185	2985	2985	2985	2985	0
65	20241002	191700	213175185	2985	2985	2985	2985	0
66	20241002	191600	213175185	2985	2985	2985	2985	0
67	20241002	191500	213175185	2985	2985	2985	2985	0
68	20241002	191400	213175185	2985	2985	2985	2985	0
69	20241002	191300	213175185	2985	2985	2985	2985	0
70	20241002	191200	213175185	2985	2985	2985	2985	0
71	20241002	191100	213175185	2985	2985	2985	2985	0
72	20241002	191000	213175185	2985	2985	2985	2985	0
73	20241002	190900	213175185	2985	2985	2985	2985	0
74	20241002	190800	213175185	2985	2985	2985	2985	0
75	20241002	190700	213175185	2985	2985	2985	2985	0
76	20241002	190600	213175185	2985	2985	2985	2985	0
77	20241002	190500	213175185	2985	2985	2985	2985	0
78	20241002	190400	213175185	2985	2985	2985	2985	0
79	20241002	190300	213175185	2985	2985	2985	2985	0
80	20241002	190200	213175185	2985	2985	2985	2985	0
81	20241002	190100	213175185	2985	2985	2985	2985	0
82	20241002	190000	213175185	2985	2985	2985	2985	0
83	20241002	185900	213175185	2985	2985	2985	2985	0
84	20241002	185800	213175185	2985	2985	2985	2985	0
85	20241002	185700	213175185	2985	2985	2985	2985	0
86	20241002	185600	213175185	2985	2985	2985	2985	0
87	20241002	185500	213175185	2985	2985	2985	2985	0
88	20241002	185400	213175185	2985	2985	2985	2985	0
89	20241002	185300	213175185	2985	2985	2985	2985	0
90	20241002	185200	213175185	2985	2985	2985	2985	0
91	20241002	185100	213175185	2985	2985	2985	2985	0
92	20241002	185000	213175185	2985	2985	2985	2985	95
93	20241002	184900	213175185	2985	2985	2985	2985	0
94	20241002	184800	213175185	2985	2985	2985	2985	0
95	20241002	184700	213175185	2985	2985	2985	2985	0
96	20241002	184600	213175185	2985	2985	2985	2985	0
97	20241002	184500	213175185	2985	2985	2985	2985	0
98	20241002	184400	213175185	2985	2985	2985	2985	0
99	20241002	184300	213175185	2985	2985	2985	2985	0
100	20241002	184200	213175185	2985	2985	2985	2985	0
101	20241002	184100	213175185	2985	2985	2985	2985	0
102	20241002	184000	213175185	2985	2985	2985	2985	0
103	20241002	183900	213175185	2985	2985	2985	2985	0
104	20241002	183800	213175185	2985	2985	2985	2985	0
105	20241002	183700	213175185	2985	2985	2985	2985	0
106	20241002	183600	213175185	2985	2985	2985	2985	0
107	20241002	183500	213175185	2985	2985	2985	2985	0
108	20241002	183400	213175185	2985	2985	2985	2985	0
109	20241002	183300	213175185	2985	2985	2985	2985	0
110	20241002	183200	213175185	2985	2985	2985	2985	0
111	20241002	183100	213175185	2985	2985	2985	2985	0
112	20241002	183000	213175185	2985	2985	2985	2985	0
113	20241002	182900	213175185	2985	2985	2985	2985	0
114	20241002	182800	213175185	2985	2985	2985	2985	0
115	20241002	182700	213175185	2985	2985	2985	2985	0
116	20241002	182600	213175185	2985	2985	2985	2985	0
117	20241002	182500	213175185	2985	2985	2985	2985	0
118	20241002	182400	213175185	2985	2985	2985	2985	0
119	20241002	182300	213175185	2985	2985	2985	2985	0
120	20241002	182200	213175185	2985	2985	2985	2985	0
121	20241002	182100	213175185	2985	2985	2985	2985	0
122	20241002	182000	213175185	2985	2985	2985	2985	95
123	20241002	181900	213175185	2985	2985	2985	2985	0
124	20241002	181800	213175185	2985	2985	2985	2985	0
125	20241002	181700	213175185	2985	2985	2985	2985	0
126	20241002	181600	213175185	2985	2985	2985	2985	0
127	20241002	181500	213175185	2985	2985	2985	2985	0
128	20241002	181400	213175185	2985	2985	2985	2985	0
129	20241002	181300	213175185	2985	2985	2985	2985	0
130	20241002	181200	213175185	2985	2985	2985	2985	0
131	20241002	181100	213175185	2985	2985	2985	2985	0
132	20241002	181000	213175185	2985	2985	2985	2985	0
133	20241002	180900	213175185	2985	2985	2985	2985	0
134	20241002	180800	213175185	2985	2985	2985	2985	0
135	20241002	180700	213175185	2985	2985	2985	2985	0
136	20241002	180600	213175185	2985	2985	2985	2985	0
137	20241002	180500	213175185	2985	2985	2985	2985	0
138	20241002	180400	213175185	2985	2985	2985	2985	0
139	20241002	180300	213175185	2985	2985	2985	2985	0
140	20241002	180200	213175185	2985	2985	2985	2985	0
141	20241002	180100	213175185	2985	2985	2985	2985	0
142	20241002	180000	213175185	2985	2985	2985	2985	0
143	20241002	175900	213175185	2985	2985	2985	2985	0
144	20241002	175800	213175185	2985	2985	2985	2985	0
145	20241002	175700	213175185	2985	2985	2985	2985	0
146	20241002	175600	213175185	2985	2985	2985	2985	0
147	20241002	175500	213175185	2985	2985	2985	2985	0
148	20241002	175400	213175185	2985	2985	2985	2985	0
149	20241002	175300	213175185	2985	2985	2985	2985	0
150	20241002	175200	213175185	2985	2985	2985	2985	0
151	20241002	175100	213175185	2985	2985	2985	2985	0
152	20241002	175000	213175185	2985	2985	2985	2985	95
153	20241002	174900	213175185	2985	2985	2985	2985	0
154	20241002	174800	213175185	2985	2985	2985	2985	0
155	20241002	174700	213175185	2985	2985	2985	2985	0
156	20241002	174600	213175185	2985	2985	2985	2985	0
157	20241002	174500	213175185	2985	2985	2985	2985	0
158	20241002	174400	213175185	2985	2985	2985	2985	0
159	20241002	174300	213175185	2985	2985	2985	2985	0
160	20241002	174200	213175185	2985	2985	2985	2985	0
161	20241002	174100	213175185	2985	2985	2985	2985	0
162	20241002	174000	213175185	2985	2985	2985	2985	0
163	20241002	173900	213175185	2985	2985	2985	2985	0
164	20241002	173800	213175185	2985	2985	2985	2985	0
165	20241002	173700	213175185	2985	2985	2985	2985	0
166	20241002	173600	213175185	2985	2985	2985	2985	0
167	20241002	173500	213175185	2985	2985	2985	2985	0
168	20241002	173400	213175185	2985	2985	2985	2985	0
169	20241002	173300	213175185	2985	2985	2985	2985	0
170	20241002	173200	213175185	2985	2985	2985	2985	0
171	20241002	173100	213175185	2985	2985	2985	2985	0
172	20241002	173000	213175185	2985	2985	2985	2985	0
173	20241002	172900	213175185	2985	2985	2985	2985	0
174	20241002	172800	213175185	2985	2985	2985	2985	0
175	20241002	172700	213175185	2985	2985	2985	2985	0
176	20241002	172600	213175185	2985	2985	2985	2985	0
177	20241002	172500	213175185	2985	2985	2985	2985	0
178	20241002	172400	213175185	2985	2985	2985	2985	0
179	20241002	172300	213175185	2985	2985	2985	2985	0
180	20241002	172200	213175185	2985	2985	2985	2985	0
181	20241002	172100	213175185	2985	2985	2985	2985	0
182	20241002	172000	213175185	2985	2985	2985	2985	95
183	20241002	171900	213175185	2985	2985	2985	2985	0
184	20241002	171800	213175185	2985	2985	2985	2985	0
185	20241002	171700	213175185	2985	2985	2985	2985	0
186	20241002	171600	213175185	2985	2985	2985	2985	0
187	20241002	171500	213175185	2985	2985	2985	2985	0
188	20241002	171400	213175185	2985	2985	2985	2985	0
189	20241002	171300	213175185	2985	2985	2985	2985	0
190	20241002	171200	213175185	2985	2985	2985	2985	0
191	20241002	171100	213175185	2985	2985	2985	2985	0
192	20241002	171000	213175185	2985	2985	2985	2985	0
193	20241002	170900	213175185	2985	2985	2985	2985	0
194	20241002	170800	213175185	2985	2985	2985	2985	0
195	20241002	170700	213175185	2985	2985	2985	2985	0
196	20241002	170600	213175185	2985	2985	2985	2985	0
197	20241002	170500	213175185	2985	2985	2985	2985	0
198	20241002	170400	213175185	2985	2985	2985	2985	0
199	20241002	170300	213175185	2985	2985	2985	2985	0
200	20241002	170200	213175185	2985	2985	2985	2985	0
201	20241002	170100	213175185	2985	2985	2985	2985	0
202	20241002	170000	213175185	2985	2985	2985	2985	0
203	20241002	165900	213175185	2985	2985	2985	2985	0
204	20241002	165800	213175185	2985	2985	2985	2985	0
205	20241002	165700	213175185	2985	2985	2985	2985	0
206	20241002	165600	213175185	2985	2985	2985	2985	0
207	20241002	165500	213175185	2985	2985	2985	2985	0
208	20241002	165400	213175185	2985	2985	2985	2985	0
209	20241002	165300	213175185	2985	2985	2985	2985	0
210	20241002	165200	213175185	2985	2985	2985	2985	0
211	20241002	165100	213175185	2985	2985	2985	2985	0
212	20241002	165000	213175185	2985	2985	2985	2985	95
213	20241002	164900	213175185	2985	2985	2985	2985	0
214	20241002	164800	213175185	2985	2985	2985	2985	0
215	20241002	164700	213175185	2985	2985	2985	2985	0
216	20241002	164600	213175185	2985	2985	2985	2985	0
217	20241002	164500	213175185	2985	2985	2985	2985	0
218	20241002	164400	213175185	2985	2985	2985	2985	0
219	20241002	164300	213175185	2985	2985	2985	2985	0
220	20241002	164200	213175185	2985	2985	2985	2985	0
221	20241002	164100	213175185	2985	2985	2985	2985	0
222	20241002	164000	213175185	2985	2985	2985	2985	0
223	20241002	163900	213175185	2985	2985	2985	2985	0
224	20241002	163800	213175185	2985	2985	2985	2985	0
225	20241002	163700	213175185	2985	2985	2985	2985	0
226	20241002	163600	213175185	2985	2985	2985	2985	0
227	20241002	163500	213175185	2985	2985	2985	2985	0
228	20241002	163400	213175185	2985	2985	2985	2985	0
229	20241002	163300	213175185	2985	2985	2985	2985	0
230	20241002	163200	213175185	2985	2985	2985	2985	0
231	20241002	163100	213175185	2985	2985	2985	2985	0
232	20241002	163000	213175185	2985	2985	2985	2985	0
233	20241002	162900	213175185	2985	2985	2985	2985	0
234	20241002	162800	213175185	2985	2985	2985	2985	0
235	20241002	162700	213175185	2985	2985	2985	2985	0
236	20241002	162600	213175185	2985	2985	2985	2985	0
237	20241002	162500	213175185	2985	2985	2985	2985	0
238	20241002	162400	213175185	2985	2985	2985	2985	0
239	20241002	162300	213175185	2985	2985	2985	2985	0
240	20241002	162200	213175185	2985	2985	2985	2985	0
241	20241002	162100	213175185	2985	2985	2985	2985	0
242	20241002	162000	213175185	2985	2985	2985	2985	95
243	20241002	161900	213175185	2985	2985	2985	2985	0
244	20241002	161800	213175185	2985	2985	2985	2985	0
245	20241002	161700	213175185	2985	2985	2985	2985	0
246	20241002	161600	213175185	2985	2985	2985	2985	0
247	20241002	161500	213175185	2985	2985	2985	2985	0
248	20241002	161400	213175185	2985	2985	2985	2985	0
249	20241002	161300	213175185	2985	2985	2985	2985	0
250	20241002	161200	213175185	2985	2985	2985	2985	0
251	20241002	161100	213175185	2985	2985	2985	2985	0
252	20241002	161000	213175185	2985	2985	2985	2985	0
253	20241002	160900	213175185	2985	2985	2985	2985	0
254	20241002	160800	213175185	2985	2985	2985	2985	0
255	20241002	160700	213175185	2985	2985	2985	2985	0
256	20241002	160600	213175185	2985	2985	2985	2985	0
257	20241002	160500	213175185	2985	2985	2985	2985	0
258	20241002	160400	213175185	2985	2985	2985	2985	0
259	20241002	160300	213175185	2985	2985	2985	2985	0
260	20241002	160200	213175185	2985	2985	2985	2985	0
261	20241002	160100	213175185	2985	2985	2985	2985	0
262	20241002	160000	213175185	2985	2985	2985	2985	0
263	20241002	155900	213175185	2985	2985	2985	2985	0
264	20241002	155800	213175185	2985	2985	2985	2985	0
265	20241002	155700	213175185	2985	2985	2985	2985	0
266	20241002	155600	213175185	2985	2985	2985	2985	0
267	20241002	155500	213175185	2985	2985	2985	2985	0
268	20241002	155400	213175185	2985	2985	2985	2985	0
269	20241002	155300	213175185	2985	2985	2985	2985	0
270	20241002	155200	213175185	2985	2985	2985	2985	0
271	20241002	155100	213175185	2985	2985	2985	2985	0
272	20241002	155000	213175185	2985	2985	2985	2985	95
273	20241002	154900	213175185	2985	2985	2985	2985	0
274	20241002	154800	213175185	2985	2985	2985	2985	0
275	20241002	154700	213175185	2985	2985	2985	2985	0
276	20241002	154600	213175185	2985	2985	2985	2985	0
277	20241002	154500	213175185	2985	2985	2985	2985	0
278	20241002	154400	213175185	2985	2985	2985	2985	0
279	20241002	154300	213175185	2985	2985	2985	2985	0
280	20241002	154200	213175185	2985	2985	2985	2985	0
281	20241002	154100	213175185	2985	2985	2985	2985	0
282	20241002	154000	213175185	2985	2985	2985	2985	0
283	20241002	153900	213175185	2985	2985	2985	2985	0
284	20241002	153800	213175185	2985	2985	2985	2985	0
285	20241002	153700	213175185	2985	2985	2985	2985	0
286	20241002	153600	213175185	2985	2985	2985	2985	0
287	20241002	153500	213175185	2985	2985	2985	2985	0
288	20241002	153400	213175185	2985	2985	2985	2985	0
289	20241002	153300	213175185	2985	2985	2985	2985	0
290	20241002	153200	213175185	2985	2985	2985	2985	0
291	20241002	153100	213175185	2985	2985	2985	2985	0
292	20241002	153000	213175185	2985	2985	2985	2985	95
293	20241002	152900	212891610	2985	2985	2985	2985	0
294	20241002	152800	212891610	2985	2985	2985	2985	0
295	20241002	152700	212891610	2985	2985	2985	2985	0
296	20241002	152600	212891610	2985	2985	2985	2985	0
297	20241002	152500	212891610	2985	2985	2985	2985	0
298	20241002	152400	212891610	2985	2985	2985	2985	0
299	20241002	152300	212891610	2985	2985	2985	2985	0
300	20241002	152200	212891610	2985	2985	2985	2985	0
301	20241002	152100	212891610	2985	2985	2985	2985	0
302	20241002	152000	212891610	2985	2985	2985	2985	0
303	20241002	151900	212891610	2985	2950	2985	2950	976
304	20241002	151800	210004445	2930	2930	2930	2930	0
305	20241002	151700	210004445	2930	2940	2940	2925	401
306	20241002	151600	208830330	2955	2955	2955	2955	0
307	20241002	151500	208830330	2955	2935	2955	2930	342
308	20241002	151400	207826740	2960	2955	2960	2955	15
309	20241002	151300	207782410	2940	2945	2945	2940	200
310	20241002	151200	207194370	2975	2975	2975	2975	0
311	20241002	151100	207194370	2975	2975	2975	2975	0
312	20241002	151000	207194370	2975	2975	2975	2975	0
313	20241002	150900	207194370	2975	2975	2975	2975	0
314	20241002	150800	207194370	2975	2975	2975	2975	0
315	20241002	150700	207194370	2975	2975	2975	2975	0
316	20241002	150600	207194370	2975	2975	2975	2975	1
317	20241002	150500	207191395	2945	2945	2945	2945	0
318	20241002	150400	207191395	2945	2945	2945	2945	0
319	20241002	150300	207191395	2945	2980	2980	2945	10
320	20241002	150200	207161795	2945	2945	2945	2945	0
321	20241002	150100	207161795	2945	2945	2945	2945	200
322	20241002	150000	206572795	2985	2985	2985	2985	0
323	20241002	145900	206572795	2985	2985	2985	2985	0
324	20241002	145800	206572795	2985	2985	2985	2985	0
325	20241002	145700	206572795	2985	2985	2985	2985	0
326	20241002	145600	206572795	2985	2985	2985	2985	0
327	20241002	145500	206572795	2985	2985	2985	2985	0
328	20241002	145400	206572795	2985	2985	2985	2985	1
329	20241002	145300	206569810	2935	2935	2935	2935	194
330	20241002	145200	206000420	2990	2990	2990	2990	0
331	20241002	145100	206000420	2990	2990	2990	2990	0
332	20241002	145000	206000420	2990	2990	2990	2990	0
333	20241002	144900	206000420	2990	2990	2990	2990	0
334	20241002	144800	206000420	2990	2935	2990	2935	639
335	20241002	144700	204101525	2995	2995	2995	2995	0
336	20241002	144600	204101525	2995	2995	2995	2995	0
337	20241002	144500	204101525	2995	2995	2995	2995	0
338	20241002	144400	204101525	2995	2995	2995	2995	0
339	20241002	144300	204101525	2995	2945	3000	2925	462
340	20241002	144200	202736140	2915	2915	2915	2915	4
341	20241002	144100	202724480	2955	2955	2955	2955	0
342	20241002	144000	202724480	2955	2955	2955	2955	0
343	20241002	143900	202724480	2955	2955	2955	2955	0
344	20241002	143800	202724480	2955	2955	2955	2955	0
345	20241002	143700	202724480	2955	2955	2955	2955	2
346	20241002	143600	202718570	2955	2925	2955	2925	734
347	20241002	143500	200563090	2925	2925	2925	2925	0
348	20241002	143400	200563090	2925	2925	2925	2925	0
349	20241002	143300	200563090	2925	2925	2925	2925	0
350	20241002	143200	200563090	2925	2925	2925	2925	0
351	20241002	143100	200563090	2925	2925	2925	2925	1
352	20241002	143000	200560165	2930	2930	2930	2930	0
353	20241002	142900	200560165	2930	2930	2930	2930	0
354	20241002	142800	200560165	2930	2930	2930	2930	0
355	20241002	142700	200560165	2930	2930	2930	2930	0
356	20241002	142600	200560165	2930	2930	2930	2930	0
357	20241002	142500	200560165	2930	2930	2930	2930	0
358	20241002	142400	200560165	2930	2930	2930	2930	0
359	20241002	142300	200560165	2930	2930	2930	2930	0
360	20241002	142200	200560165	2930	2930	2930	2930	0
361	20241002	142100	200560165	2930	2930	2930	2930	0
362	20241002	142000	200560165	2930	2930	2930	2930	0
363	20241002	141900	200560165	2930	2930	2930	2930	0
364	20241002	141800	200560165	2930	2930	2930	2930	0
365	20241002	141700	200560165	2930	2930	2930	2930	0
366	20241002	141600	200560165	2930	2930	2930	2930	0
367	20241002	141500	200560165	2930	2930	2930	2930	0
368	20241002	141400	200560165	2930	2930	2930	2930	0
369	20241002	141300	200560165	2930	2930	2930	2930	0
370	20241002	141200	200560165	2930	2930	2930	2930	1
371	20241002	141100	200557235	2930	2930	2930	2930	0
372	20241002	141000	200557235	2930	2930	2930	2930	0
373	20241002	140900	200557235	2930	2930	2930	2930	0
374	20241002	140800	200557235	2930	2930	2930	2930	0
375	20241002	140700	200557235	2930	2930	2930	2930	0
376	20241002	140600	200557235	2930	2930	2930	2930	1
377	20241002	140500	200554305	2930	2930	2930	2930	0
378	20241002	140400	200554305	2930	2930	2930	2930	0
379	20241002	140300	200554305	2930	2930	2930	2930	0
380	20241002	140200	200554305	2930	2930	2930	2930	0
381	20241002	140100	200554305	2930	2930	2930	2930	0
382	20241002	140000	200554305	2930	2930	2930	2930	0
383	20241002	135900	200554305	2930	2930	2930	2930	0
384	20241002	135800	200554305	2930	2930	2930	2930	0
385	20241002	135700	200554305	2930	2930	2930	2930	0
386	20241002	135600	200554305	2930	2930	2930	2930	0
387	20241002	135500	200554305	2930	2930	2930	2930	0
388	20241002	135400	200554305	2930	2930	2930	2930	0
389	20241002	135300	200554305	2930	2930	2930	2930	0
390	20241002	135200	200554305	2930	2930	2930	2930	0
391	20241002	135100	200554305	2930	2930	2930	2930	0
392	20241002	135000	200554305	2930	2930	2930	2930	0
393	20241002	134900	200554305	2930	2930	2930	2930	0
394	20241002	134800	200554305	2930	2930	2930	2930	0
395	20241002	134700	200554305	2930	2930	2930	2930	0
396	20241002	134600	200554305	2930	2930	2930	2930	0
397	20241002	134500	200554305	2930	2930	2930	2930	0
398	20241002	134400	200554305	2930	2930	2930	2930	0
399	20241002	134300	200554305	2930	2930	2930	2930	0
400	20241002	134200	200554305	2930	2930	2930	2930	0
401	20241002	134100	200554305	2930	2930	2930	2930	0
402	20241002	134000	200554305	2930	2930	2930	2930	0
403	20241002	133900	200554305	2930	2930	2930	2930	0
404	20241002	133800	200554305	2930	2930	2930	2930	0
405	20241002	133700	200554305	2930	2930	2930	2930	0
406	20241002	133600	200554305	2930	2930	2930	2930	0
407	20241002	133500	200554305	2930	2930	2930	2930	0
408	20241002	133400	200554305	2930	2930	2930	2930	0
409	20241002	133300	200554305	2930	2930	2930	2930	0
410	20241002	133200	200554305	2930	2930	2930	2930	0
411	20241002	133100	200554305	2930	2930	2930	2930	0
412	20241002	133000	200554305	2930	2920	2930	2910	1368
413	20241002	132900	196560735	2925	2925	2925	2925	0
414	20241002	132800	196560735	2925	2925	2925	2925	0
415	20241002	132700	196560735	2925	2925	2925	2925	0
416	20241002	132600	196560735	2925	2925	2925	2925	0
417	20241002	132500	196560735	2925	2925	2925	2925	0
418	20241002	132400	196560735	2925	2925	2925	2925	0
419	20241002	132300	196560735	2925	2925	2925	2925	0
420	20241002	132200	196560735	2925	2925	2925	2925	0
421	20241002	132100	196560735	2925	2925	2925	2925	0
422	20241002	132000	196560735	2925	2925	2925	2925	0
423	20241002	131900	196560735	2925	2925	2925	2925	0
424	20241002	131800	196560735	2925	2925	2925	2925	0
425	20241002	131700	196560735	2925	2925	2925	2925	0
426	20241002	131600	196560735	2925	2925	2925	2925	1
427	20241002	131500	196557810	2900	2900	2900	2900	0
428	20241002	131400	196557810	2900	2900	2900	2900	0
429	20241002	131300	196557810	2900	2900	2900	2900	0
430	20241002	131200	196557810	2900	2900	2900	2900	1504
431	20241002	131100	192196210	2905	2905	2905	2905	0
432	20241002	131000	192196210	2905	2905	2905	2905	0
433	20241002	130900	192196210	2905	2905	2905	2905	0
434	20241002	130800	192196210	2905	2905	2905	2905	0
435	20241002	130700	192196210	2905	2905	2905	2905	0
436	20241002	130600	192196210	2905	2905	2905	2905	75
437	20241002	130500	191978335	2925	2925	2925	2925	0
438	20241002	130400	191978335	2925	2925	2925	2925	0
439	20241002	130300	191978335	2925	2925	2925	2925	100
440	20241002	130200	191685835	2915	2915	2915	2915	0
441	20241002	130100	191685835	2915	2920	2920	2915	218
442	20241002	130000	191050360	2920	2920	2920	2920	0
443	20241002	125900	191050360	2920	2920	2920	2920	0
444	20241002	125800	191050360	2920	2920	2920	2920	651
445	20241002	125700	189149440	2905	2905	2905	2905	0
446	20241002	125600	189149440	2905	2905	2905	2905	60
447	20241002	125500	188975140	2920	2920	2920	2920	0
448	20241002	125400	188975140	2920	2920	2920	2920	0
449	20241002	125300	188975140	2920	2920	2920	2920	10
450	20241002	125200	188945940	2905	2905	2905	2905	0
451	20241002	125100	188945940	2905	2905	2905	2905	13
452	20241002	125000	188908175	2920	2920	2920	2920	40
453	20241002	124900	188791375	2920	2920	2920	2920	10
454	20241002	124800	188762175	2920	2920	2920	2920	0
455	20241002	124700	188762175	2920	2900	2920	2900	649
456	20241002	124600	186873965	2900	2905	2915	2865	14122
457	20241002	124500	146168560	2895	2960	2960	2895	14054
458	20241002	124400	105312300	2960	2960	2960	2960	0
459	20241002	124300	105312300	2960	2960	2960	2960	9
460	20241002	124200	105285660	2935	2935	2935	2935	1026
461	20241002	124100	102274350	2935	2935	2935	2935	0
462	20241002	124000	102274350	2935	2935	2935	2935	0
463	20241002	123900	102274350	2935	2935	2935	2935	0
464	20241002	123800	102274350	2935	2935	2935	2935	0
465	20241002	123700	102274350	2935	2935	2935	2935	100
466	20241002	123600	101980850	2935	2935	2935	2935	0
467	20241002	123500	101980850	2935	2935	2935	2935	0
468	20241002	123400	101980850	2935	2935	2935	2935	0
469	20241002	123300	101980850	2935	2935	2935	2935	0
470	20241002	123200	101980850	2935	2935	2935	2935	33
471	20241002	123100	101883995	2955	2955	2955	2955	0
472	20241002	123000	101883995	2955	2955	2955	2955	502
473	20241002	122900	100400585	2955	2955	2955	2955	10
474	20241002	122800	100371035	2945	2945	2945	2945	0
475	20241002	122700	100371035	2945	2960	2960	2900	21720
476	20241002	122600	37225705	2960	2960	2960	2960	231
477	20241002	122500	36541945	2995	2995	2995	2995	0
478	20241002	122400	36541945	2995	2975	2995	2975	109
479	20241002	122300	36216590	2970	2970	2970	2970	0
480	20241002	122200	36216590	2970	2970	2970	2970	0
481	20241002	122100	36216590	2970	2970	2970	2970	1100
482	20241002	122000	32949590	2965	2925	2965	2925	3968
483	20241002	121900	21228770	2925	2925	2925	2925	25
484	20241002	121800	21155645	2925	2925	2925	2925	0
485	20241002	121700	21155645	2925	2925	2925	2925	0
486	20241002	121600	21155645	2925	2925	2925	2925	0
487	20241002	121500	21155645	2925	2925	2925	2925	0
488	20241002	121400	21155645	2925	2925	2925	2925	0
489	20241002	121300	21155645	2925	2925	2925	2925	0
490	20241002	121200	21155645	2925	2925	2925	2925	0
491	20241002	121100	21155645	2925	2925	2925	2925	0
492	20241002	121000	21155645	2925	2925	2925	2925	0
493	20241002	120900	21155645	2925	2925	2925	2925	0
494	20241002	120800	21155645	2925	2925	2925	2925	0
495	20241002	120700	21155645	2925	2925	2925	2925	0
496	20241002	120600	21155645	2925	2925	2925	2925	0
497	20241002	120500	21155645	2925	2925	2925	2925	0
498	20241002	120400	21155645	2925	2925	2925	2925	0
499	20241002	120300	21155645	2925	2925	2925	2925	0
500	20241002	120200	21155645	2925	2925	2925	2925	0
501	20241002	120100	21155645	2925	2925	2925	2925	0
502	20241002	120000	21155645	2925	2925	2925	2925	0
503	20241002	115900	21155645	2925	2925	2925	2925	0
504	20241002	115800	21155645	2925	2925	2925	2925	0
505	20241002	115700	21155645	2925	2925	2925	2925	0
506	20241002	115600	21155645	2925	2925	2925	2925	0
507	20241002	115500	21155645	2925	2925	2925	2925	0
508	20241002	115400	21155645	2925	2925	2925	2925	0
509	20241002	115300	21155645	2925	2925	2925	2925	0
510	20241002	115200	21155645	2925	2925	2925	2925	0
511	20241002	115100	21155645	2925	2925	2925	2925	0
512	20241002	115000	21155645	2925	2925	2925	2925	0
513	20241002	114900	21155645	2925	2925	2925	2925	0
514	20241002	114800	21155645	2925	2925	2925	2925	0
515	20241002	114700	21155645	2925	2925	2925	2925	0
516	20241002	114600	21155645	2925	2925	2925	2925	0
517	20241002	114500	21155645	2925	2925	2925	2925	0
518	20241002	114400	21155645	2925	2925	2925	2925	0
519	20241002	114300	21155645	2925	2925	2925	2925	20
520	20241002	114200	21097145	2925	2925	2925	2925	0
521	20241002	114100	21097145	2925	2925	2925	2925	0
522	20241002	114000	21097145	2925	2925	2925	2925	0
523	20241002	113900	21097145	2925	2925	2925	2925	0
524	20241002	113800	21097145	2925	2925	2925	2925	0
525	20241002	113700	21097145	2925	2925	2925	2925	0
526	20241002	113600	21097145	2925	2925	2925	2925	0
527	20241002	113500	21097145	2925	2925	2925	2925	0
528	20241002	113400	21097145	2925	2925	2925	2925	0
529	20241002	113300	21097145	2925	2925	2925	2925	0
530	20241002	113200	21097145	2925	2925	2925	2925	0
531	20241002	113100	21097145	2925	2925	2925	2925	0
532	20241002	113000	21097145	2925	2905	2925	2905	418
533	20241002	112900	19882835	2925	2925	2925	2925	0
534	20241002	112800	19882835	2925	2925	2925	2925	0
535	20241002	112700	19882835	2925	2925	2925	2925	0
536	20241002	112600	19882835	2925	2925	2925	2925	0
537	20241002	112500	19882835	2925	2910	2925	2910	523
538	20241002	112400	18360890	2915	2915	2915	2915	0
539	20241002	112300	18360890	2915	2915	2915	2915	0
540	20241002	112200	18360890	2915	2915	2915	2915	0
541	20241002	112100	18360890	2915	2915	2915	2915	0
542	20241002	112000	18360890	2915	2915	2915	2915	0
543	20241002	111900	18360890	2915	2925	2925	2910	1411
544	20241002	111800	14250245	2935	2935	2935	2935	0
545	20241002	111700	14250245	2935	2935	2935	2935	0
546	20241002	111600	14250245	2935	2935	2935	2935	0
547	20241002	111500	14250245	2935	2935	2935	2935	0
548	20241002	111400	14250245	2935	2935	2935	2935	0
549	20241002	111300	14250245	2935	2935	2935	2935	0
550	20241002	111200	14250245	2935	2935	2935	2935	0
551	20241002	111100	14250245	2935	2935	2935	2935	0
552	20241002	111000	14250245	2935	2935	2935	2935	0
553	20241002	110900	14250245	2935	2935	2935	2935	0
554	20241002	110800	14250245	2935	2935	2935	2935	0
555	20241002	110700	14250245	2935	2935	2935	2935	0
556	20241002	110600	14250245	2935	2935	2935	2935	0
557	20241002	110500	14250245	2935	2935	2935	2935	0
558	20241002	110400	14250245	2935	2935	2935	2935	0
559	20241002	110300	14250245	2935	2935	2935	2935	1
560	20241002	110200	14247310	2935	2935	2935	2935	0
561	20241002	110100	14247310	2935	2935	2935	2935	0
562	20241002	110000	14247310	2935	2935	2935	2935	0
563	20241002	105900	14247310	2935	2935	2935	2935	0
564	20241002	105800	14247310	2935	2935	2935	2935	0
565	20241002	105700	14247310	2935	2935	2935	2935	0
566	20241002	105600	14247310	2935	2935	2935	2935	0
567	20241002	105500	14247310	2935	2935	2935	2935	0
568	20241002	105400	14247310	2935	2935	2935	2935	0
569	20241002	105300	14247310	2935	2935	2935	2935	0
570	20241002	105200	14247310	2935	2935	2935	2935	0
571	20241002	105100	14247310	2935	2935	2935	2935	0
572	20241002	105000	14247310	2935	2935	2935	2935	0
573	20241002	104900	14247310	2935	2935	2935	2935	0
574	20241002	104800	14247310	2935	2935	2935	2935	0
575	20241002	104700	14247310	2935	2935	2935	2935	0
576	20241002	104600	14247310	2935	2935	2935	2935	0
577	20241002	104500	14247310	2935	2935	2935	2935	0
578	20241002	104400	14247310	2935	2935	2935	2935	0
579	20241002	104300	14247310	2935	2935	2935	2935	0
580	20241002	104200	14247310	2935	2935	2935	2935	0
581	20241002	104100	14247310	2935	2935	2935	2935	0
582	20241002	104000	14247310	2935	2935	2935	2935	0
583	20241002	103900	14247310	2935	2935	2935	2935	0
584	20241002	103800	14247310	2935	2935	2935	2935	0
585	20241002	103700	14247310	2935	2935	2935	2935	0
586	20241002	103600	14247310	2935	2935	2935	2935	0
587	20241002	103500	14247310	2935	2935	2935	2935	0
588	20241002	103400	14247310	2935	2935	2935	2935	0
589	20241002	103300	14247310	2935	2935	2935	2935	0
590	20241002	103200	14247310	2935	2935	2935	2935	0
591	20241002	103100	14247310	2935	2935	2935	2935	0
592	20241002	103000	14247310	2935	2935	2935	2935	37
593	20241002	102900	14138715	2935	2935	2935	2935	0
594	20241002	102800	14138715	2935	2935	2935	2935	1
595	20241002	102700	14135780	2905	2930	2930	2905	674
596	20241002	102600	12162185	2930	2930	2930	2930	0
597	20241002	102500	12162185	2930	2930	2930	2930	0
598	20241002	102400	12162185	2930	2930	2930	2930	0
599	20241002	102300	12162185	2930	2930	2930	2930	0
600	20241002	102200	12162185	2930	2930	2930	2930	0
601	20241002	102100	12162185	2930	2930	2930	2930	0
602	20241002	102000	12162185	2930	2930	2930	2930	0
603	20241002	101900	12162185	2930	2930	2930	2930	0
604	20241002	101800	12162185	2930	2930	2930	2930	0
605	20241002	101700	12162185	2930	2930	2930	2930	0
606	20241002	101600	12162185	2930	2930	2930	2930	0
607	20241002	101500	12162185	2930	2930	2930	2930	0
608	20241002	101400	12162185	2930	2930	2930	2930	0
609	20241002	101300	12162185	2930	2930	2930	2930	0
610	20241002	101200	12162185	2930	2930	2930	2930	0
611	20241002	101100	12162185	2930	2930	2930	2930	0
612	20241002	101000	12162185	2930	2930	2930	2930	0
613	20241002	100900	12162185	2930	2930	2930	2930	1
614	20241002	100800	12159255	2930	2930	2930	2930	0
615	20241002	100700	12159255	2930	2930	2930	2930	0
616	20241002	100600	12159255	2930	2930	2930	2930	0
617	20241002	100500	12159255	2930	2930	2930	2930	34
618	20241002	100400	12059635	2935	2935	2935	2935	0
619	20241002	100300	12059635	2935	2935	2935	2935	0
620	20241002	100200	12059635	2935	2935	2935	2935	0
621	20241002	100100	12059635	2935	2935	2935	2935	0
622	20241002	100000	12059635	2935	2935	2935	2935	0
623	20241002	095900	12059635	2935	2935	2935	2935	0
624	20241002	095800	12059635	2935	2935	2935	2935	0
625	20241002	095700	12059635	2935	2935	2935	2935	0
626	20241002	095600	12059635	2935	2935	2935	2935	0
627	20241002	095500	12059635	2935	2935	2935	2935	0
628	20241002	095400	12059635	2935	2935	2935	2935	0
629	20241002	095300	12059635	2935	2935	2935	2935	0
630	20241002	095200	12059635	2935	2935	2935	2935	0
631	20241002	095100	12059635	2935	2935	2935	2935	0
632	20241002	095000	12059635	2935	2935	2935	2935	0
633	20241002	094900	12059635	2935	2935	2935	2935	0
634	20241002	094800	12059635	2935	2935	2935	2935	1
635	20241002	094700	12056700	2935	2935	2935	2935	0
636	20241002	094600	12056700	2935	2935	2935	2935	0
637	20241002	094500	12056700	2935	2935	2935	2935	0
638	20241002	094400	12056700	2935	2935	2935	2935	0
639	20241002	094300	12056700	2935	2935	2935	2935	0
640	20241002	094200	12056700	2935	2935	2935	2935	0
641	20241002	094100	12056700	2935	2935	2935	2935	1
642	20241002	094000	12053765	2900	2900	2900	2900	500
643	20241002	093900	10603765	2930	2930	2930	2930	2
644	20241002	093800	10597905	2920	2920	2920	2920	0
645	20241002	093700	10597905	2920	2920	2920	2920	0
646	20241002	093600	10597905	2920	2920	2920	2920	0
647	20241002	093500	10597905	2920	2900	2920	2900	67
648	20241002	093400	10403585	2935	2935	2935	2935	0
649	20241002	093300	10403585	2935	2935	2935	2935	0
650	20241002	093200	10403585	2935	2935	2935	2935	0
651	20241002	093100	10403585	2935	2935	2935	2935	0
652	20241002	093000	10403585	2935	2915	2935	2915	200
653	20241002	092900	9818150	2895	2895	2895	2895	74
654	20241002	092800	9603920	2925	2925	2925	2925	0
655	20241002	092700	9603920	2925	2925	2925	2925	0
656	20241002	092600	9603920	2925	2925	2925	2925	0
657	20241002	092500	9603920	2925	2925	2925	2925	0
658	20241002	092400	9603920	2925	2925	2925	2925	0
659	20241002	092300	9603920	2925	2925	2925	2925	0
660	20241002	092200	9603920	2925	2900	2925	2900	101
661	20241002	092100	9310995	2925	2925	2925	2925	0
662	20241002	092000	9310995	2925	2925	2925	2925	0
663	20241002	091900	9310995	2925	2925	2925	2925	0
664	20241002	091800	9310995	2925	2925	2925	2925	0
665	20241002	091700	9310995	2925	2905	2925	2880	843
666	20241002	091600	6871565	2905	2905	2905	2905	0
667	20241002	091500	6871565	2905	2905	2905	2905	1
668	20241002	091400	6868660	2930	2930	2930	2930	0
669	20241002	091300	6868660	2930	2895	2930	2895	505
670	20241002	091200	5404085	2950	2950	2950	2950	0
671	20241002	091100	5404085	2950	2950	2950	2950	0
672	20241002	091000	5404085	2950	2950	2950	2950	0
673	20241002	090900	5404085	2950	2950	2950	2950	0
674	20241002	090800	5404085	2950	2905	2950	2905	87
675	20241002	090700	5151305	2960	2955	2960	2955	300
676	20241002	090600	4263310	2950	2950	2950	2950	100
677	20241002	090500	3968310	2950	2950	2950	2950	0
678	20241002	090400	3968310	2950	2950	2950	2950	0
679	20241002	090300	3968310	2950	2950	2950	2950	0
680	20241002	090200	3968310	2950	2950	2950	2950	200
681	20241002	090100	3378310	2950	2950	2950	2950	0
682	20241002	090000	3378310	2950	2880	2950	2880	1173