KissMeData/127710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202100	11497543	1360	1360	1360	1360	53
3	20241004	202000	11497543	1360	1360	1360	1360	0
4	20241004	201900	11497543	1360	1360	1360	1360	0
5	20241004	201800	11497543	1360	1360	1360	1360	0
6	20241004	201700	11497543	1360	1360	1360	1360	0
7	20241004	201600	11497543	1360	1360	1360	1360	0
8	20241004	201500	11497543	1360	1360	1360	1360	0
9	20241004	201400	11497543	1360	1360	1360	1360	0
10	20241004	201300	11497543	1360	1360	1360	1360	0
11	20241004	201200	11497543	1360	1360	1360	1360	0
12	20241004	201100	11497543	1360	1360	1360	1360	0
13	20241004	201000	11497543	1360	1360	1360	1360	0
14	20241004	200900	11497543	1360	1360	1360	1360	0
15	20241004	200800	11497543	1360	1360	1360	1360	0
16	20241004	200700	11497543	1360	1360	1360	1360	0
17	20241004	200600	11497543	1360	1360	1360	1360	0
18	20241004	200500	11497543	1360	1360	1360	1360	0
19	20241004	200400	11497543	1360	1360	1360	1360	0
20	20241004	200300	11497543	1360	1360	1360	1360	0
21	20241004	200200	11497543	1360	1360	1360	1360	0
22	20241004	200100	11497543	1360	1360	1360	1360	0
23	20241004	200000	11497543	1360	1360	1360	1360	0
24	20241004	195900	11497543	1360	1360	1360	1360	0
25	20241004	195800	11497543	1360	1360	1360	1360	0
26	20241004	195700	11497543	1360	1360	1360	1360	0
27	20241004	195600	11497543	1360	1360	1360	1360	0
28	20241004	195500	11497543	1360	1360	1360	1360	0
29	20241004	195400	11497543	1360	1360	1360	1360	0
30	20241004	195300	11497543	1360	1360	1360	1360	0
31	20241004	195200	11497543	1360	1360	1360	1360	0
32	20241004	195100	11497543	1360	1360	1360	1360	53
33	20241004	195000	11497543	1360	1360	1360	1360	0
34	20241004	194900	11497543	1360	1360	1360	1360	0
35	20241004	194800	11497543	1360	1360	1360	1360	0
36	20241004	194700	11497543	1360	1360	1360	1360	0
37	20241004	194600	11497543	1360	1360	1360	1360	0
38	20241004	194500	11497543	1360	1360	1360	1360	0
39	20241004	194400	11497543	1360	1360	1360	1360	0
40	20241004	194300	11497543	1360	1360	1360	1360	0
41	20241004	194200	11497543	1360	1360	1360	1360	0
42	20241004	194100	11497543	1360	1360	1360	1360	0
43	20241004	194000	11497543	1360	1360	1360	1360	0
44	20241004	193900	11497543	1360	1360	1360	1360	0
45	20241004	193800	11497543	1360	1360	1360	1360	0
46	20241004	193700	11497543	1360	1360	1360	1360	0
47	20241004	193600	11497543	1360	1360	1360	1360	0
48	20241004	193500	11497543	1360	1360	1360	1360	0
49	20241004	193400	11497543	1360	1360	1360	1360	0
50	20241004	193300	11497543	1360	1360	1360	1360	0
51	20241004	193200	11497543	1360	1360	1360	1360	0
52	20241004	193100	11497543	1360	1360	1360	1360	0
53	20241004	193000	11497543	1360	1360	1360	1360	0
54	20241004	192900	11497543	1360	1360	1360	1360	0
55	20241004	192800	11497543	1360	1360	1360	1360	0
56	20241004	192700	11497543	1360	1360	1360	1360	0
57	20241004	192600	11497543	1360	1360	1360	1360	0
58	20241004	192500	11497543	1360	1360	1360	1360	0
59	20241004	192400	11497543	1360	1360	1360	1360	0
60	20241004	192300	11497543	1360	1360	1360	1360	0
61	20241004	192200	11497543	1360	1360	1360	1360	0
62	20241004	192100	11497543	1360	1360	1360	1360	53
63	20241004	192000	11497543	1360	1360	1360	1360	0
64	20241004	191900	11497543	1360	1360	1360	1360	0
65	20241004	191800	11497543	1360	1360	1360	1360	0
66	20241004	191700	11497543	1360	1360	1360	1360	0
67	20241004	191600	11497543	1360	1360	1360	1360	0
68	20241004	191500	11497543	1360	1360	1360	1360	0
69	20241004	191400	11497543	1360	1360	1360	1360	0
70	20241004	191300	11497543	1360	1360	1360	1360	0
71	20241004	191200	11497543	1360	1360	1360	1360	0
72	20241004	191100	11497543	1360	1360	1360	1360	0
73	20241004	191000	11497543	1360	1360	1360	1360	0
74	20241004	190900	11497543	1360	1360	1360	1360	0
75	20241004	190800	11497543	1360	1360	1360	1360	0
76	20241004	190700	11497543	1360	1360	1360	1360	0
77	20241004	190600	11497543	1360	1360	1360	1360	0
78	20241004	190500	11497543	1360	1360	1360	1360	0
79	20241004	190400	11497543	1360	1360	1360	1360	0
80	20241004	190300	11497543	1360	1360	1360	1360	0
81	20241004	190200	11497543	1360	1360	1360	1360	0
82	20241004	190100	11497543	1360	1360	1360	1360	0
83	20241004	190000	11497543	1360	1360	1360	1360	0
84	20241004	185900	11497543	1360	1360	1360	1360	0
85	20241004	185800	11497543	1360	1360	1360	1360	0
86	20241004	185700	11497543	1360	1360	1360	1360	0
87	20241004	185600	11497543	1360	1360	1360	1360	0
88	20241004	185500	11497543	1360	1360	1360	1360	0
89	20241004	185400	11497543	1360	1360	1360	1360	0
90	20241004	185300	11497543	1360	1360	1360	1360	0
91	20241004	185200	11497543	1360	1360	1360	1360	0
92	20241004	185100	11497543	1360	1360	1360	1360	53
93	20241004	185000	11497543	1360	1360	1360	1360	0
94	20241004	184900	11497543	1360	1360	1360	1360	0
95	20241004	184800	11497543	1360	1360	1360	1360	0
96	20241004	184700	11497543	1360	1360	1360	1360	0
97	20241004	184600	11497543	1360	1360	1360	1360	0
98	20241004	184500	11497543	1360	1360	1360	1360	0
99	20241004	184400	11497543	1360	1360	1360	1360	0
100	20241004	184300	11497543	1360	1360	1360	1360	0
101	20241004	184200	11497543	1360	1360	1360	1360	0
102	20241004	184100	11497543	1360	1360	1360	1360	0
103	20241004	184000	11497543	1360	1360	1360	1360	0
104	20241004	183900	11497543	1360	1360	1360	1360	0
105	20241004	183800	11497543	1360	1360	1360	1360	0
106	20241004	183700	11497543	1360	1360	1360	1360	0
107	20241004	183600	11497543	1360	1360	1360	1360	0
108	20241004	183500	11497543	1360	1360	1360	1360	0
109	20241004	183400	11497543	1360	1360	1360	1360	0
110	20241004	183300	11497543	1360	1360	1360	1360	0
111	20241004	183200	11497543	1360	1360	1360	1360	0
112	20241004	183100	11497543	1360	1360	1360	1360	0
113	20241004	183000	11497543	1360	1360	1360	1360	0
114	20241004	182900	11497543	1360	1360	1360	1360	0
115	20241004	182800	11497543	1360	1360	1360	1360	0
116	20241004	182700	11497543	1360	1360	1360	1360	0
117	20241004	182600	11497543	1360	1360	1360	1360	0
118	20241004	182500	11497543	1360	1360	1360	1360	0
119	20241004	182400	11497543	1360	1360	1360	1360	0
120	20241004	182300	11497543	1360	1360	1360	1360	0
121	20241004	182200	11497543	1360	1360	1360	1360	0
122	20241004	182100	11497543	1360	1360	1360	1360	53
123	20241004	182000	11497543	1360	1360	1360	1360	0
124	20241004	181900	11497543	1360	1360	1360	1360	0
125	20241004	181800	11497543	1360	1360	1360	1360	0
126	20241004	181700	11497543	1360	1360	1360	1360	0
127	20241004	181600	11497543	1360	1360	1360	1360	0
128	20241004	181500	11497543	1360	1360	1360	1360	0
129	20241004	181400	11497543	1360	1360	1360	1360	0
130	20241004	181300	11497543	1360	1360	1360	1360	0
131	20241004	181200	11497543	1360	1360	1360	1360	0
132	20241004	181100	11497543	1360	1360	1360	1360	0
133	20241004	181000	11497543	1360	1360	1360	1360	0
134	20241004	180900	11497543	1360	1360	1360	1360	0
135	20241004	180800	11497543	1360	1360	1360	1360	0
136	20241004	180700	11497543	1360	1360	1360	1360	0
137	20241004	180600	11497543	1360	1360	1360	1360	0
138	20241004	180500	11497543	1360	1360	1360	1360	0
139	20241004	180400	11497543	1360	1360	1360	1360	0
140	20241004	180300	11497543	1360	1360	1360	1360	0
141	20241004	180200	11497543	1360	1360	1360	1360	0
142	20241004	180100	11497543	1360	1360	1360	1360	0
143	20241004	180000	11497543	1360	1360	1360	1360	0
144	20241004	175900	11497543	1360	1360	1360	1360	0
145	20241004	175800	11497543	1360	1360	1360	1360	0
146	20241004	175700	11497543	1360	1360	1360	1360	0
147	20241004	175600	11497543	1360	1360	1360	1360	0
148	20241004	175500	11497543	1360	1360	1360	1360	0
149	20241004	175400	11497543	1360	1360	1360	1360	0
150	20241004	175300	11497543	1360	1360	1360	1360	0
151	20241004	175200	11497543	1360	1360	1360	1360	0
152	20241004	175100	11497543	1360	1360	1360	1360	53
153	20241004	175000	11497543	1360	1360	1360	1360	0
154	20241004	174900	11497543	1360	1360	1360	1360	0
155	20241004	174800	11497543	1360	1360	1360	1360	0
156	20241004	174700	11497543	1360	1360	1360	1360	0
157	20241004	174600	11497543	1360	1360	1360	1360	0
158	20241004	174500	11497543	1360	1360	1360	1360	0
159	20241004	174400	11497543	1360	1360	1360	1360	0
160	20241004	174300	11497543	1360	1360	1360	1360	0
161	20241004	174200	11497543	1360	1360	1360	1360	0
162	20241004	174100	11497543	1360	1360	1360	1360	0
163	20241004	174000	11497543	1360	1360	1360	1360	0
164	20241004	173900	11497543	1360	1360	1360	1360	0
165	20241004	173800	11497543	1360	1360	1360	1360	0
166	20241004	173700	11497543	1360	1360	1360	1360	0
167	20241004	173600	11497543	1360	1360	1360	1360	0
168	20241004	173500	11497543	1360	1360	1360	1360	0
169	20241004	173400	11497543	1360	1360	1360	1360	0
170	20241004	173300	11497543	1360	1360	1360	1360	0
171	20241004	173200	11497543	1360	1360	1360	1360	0
172	20241004	173100	11497543	1360	1360	1360	1360	0
173	20241004	173000	11497543	1360	1360	1360	1360	0
174	20241004	172900	11497543	1360	1360	1360	1360	0
175	20241004	172800	11497543	1360	1360	1360	1360	0
176	20241004	172700	11497543	1360	1360	1360	1360	0
177	20241004	172600	11497543	1360	1360	1360	1360	0
178	20241004	172500	11497543	1360	1360	1360	1360	0
179	20241004	172400	11497543	1360	1360	1360	1360	0
180	20241004	172300	11497543	1360	1360	1360	1360	0
181	20241004	172200	11497543	1360	1360	1360	1360	0
182	20241004	172100	11497543	1360	1360	1360	1360	53
183	20241004	172000	11497543	1360	1360	1360	1360	0
184	20241004	171900	11497543	1360	1360	1360	1360	0
185	20241004	171800	11497543	1360	1360	1360	1360	0
186	20241004	171700	11497543	1360	1360	1360	1360	0
187	20241004	171600	11497543	1360	1360	1360	1360	0
188	20241004	171500	11497543	1360	1360	1360	1360	0
189	20241004	171400	11497543	1360	1360	1360	1360	0
190	20241004	171300	11497543	1360	1360	1360	1360	0
191	20241004	171200	11497543	1360	1360	1360	1360	0
192	20241004	171100	11497543	1360	1360	1360	1360	0
193	20241004	171000	11497543	1360	1360	1360	1360	0
194	20241004	170900	11497543	1360	1360	1360	1360	0
195	20241004	170800	11497543	1360	1360	1360	1360	0
196	20241004	170700	11497543	1360	1360	1360	1360	0
197	20241004	170600	11497543	1360	1360	1360	1360	0
198	20241004	170500	11497543	1360	1360	1360	1360	0
199	20241004	170400	11497543	1360	1360	1360	1360	0
200	20241004	170300	11497543	1360	1360	1360	1360	0
201	20241004	170200	11497543	1360	1360	1360	1360	0
202	20241004	170100	11497543	1360	1360	1360	1360	0
203	20241004	170000	11497543	1360	1360	1360	1360	0
204	20241004	165900	11497543	1360	1360	1360	1360	0
205	20241004	165800	11497543	1360	1360	1360	1360	0
206	20241004	165700	11497543	1360	1360	1360	1360	0
207	20241004	165600	11497543	1360	1360	1360	1360	0
208	20241004	165500	11497543	1360	1360	1360	1360	0
209	20241004	165400	11497543	1360	1360	1360	1360	0
210	20241004	165300	11497543	1360	1360	1360	1360	0
211	20241004	165200	11497543	1360	1360	1360	1360	0
212	20241004	165100	11497543	1360	1360	1360	1360	53
213	20241004	165000	11497543	1360	1360	1360	1360	0
214	20241004	164900	11497543	1360	1360	1360	1360	0
215	20241004	164800	11497543	1360	1360	1360	1360	0
216	20241004	164700	11497543	1360	1360	1360	1360	0
217	20241004	164600	11497543	1360	1360	1360	1360	0
218	20241004	164500	11497543	1360	1360	1360	1360	0
219	20241004	164400	11497543	1360	1360	1360	1360	0
220	20241004	164300	11497543	1360	1360	1360	1360	0
221	20241004	164200	11497543	1360	1360	1360	1360	0
222	20241004	164100	11497543	1360	1360	1360	1360	0
223	20241004	164000	11497543	1360	1360	1360	1360	0
224	20241004	163900	11497543	1360	1360	1360	1360	0
225	20241004	163800	11497543	1360	1360	1360	1360	0
226	20241004	163700	11497543	1360	1360	1360	1360	0
227	20241004	163600	11497543	1360	1360	1360	1360	0
228	20241004	163500	11497543	1360	1360	1360	1360	0
229	20241004	163400	11497543	1360	1360	1360	1360	0
230	20241004	163300	11497543	1360	1360	1360	1360	0
231	20241004	163200	11497543	1360	1360	1360	1360	0
232	20241004	163100	11497543	1360	1360	1360	1360	0
233	20241004	163000	11497543	1360	1360	1360	1360	0
234	20241004	162900	11497543	1360	1360	1360	1360	0
235	20241004	162800	11497543	1360	1360	1360	1360	0
236	20241004	162700	11497543	1360	1360	1360	1360	0
237	20241004	162600	11497543	1360	1360	1360	1360	0
238	20241004	162500	11497543	1360	1360	1360	1360	0
239	20241004	162400	11497543	1360	1360	1360	1360	0
240	20241004	162300	11497543	1360	1360	1360	1360	0
241	20241004	162200	11497543	1360	1360	1360	1360	0
242	20241004	162100	11497543	1360	1360	1360	1360	53
243	20241004	162000	11497543	1360	1360	1360	1360	0
244	20241004	161900	11497543	1360	1360	1360	1360	0
245	20241004	161800	11497543	1360	1360	1360	1360	0
246	20241004	161700	11497543	1360	1360	1360	1360	0
247	20241004	161600	11497543	1360	1360	1360	1360	0
248	20241004	161500	11497543	1360	1360	1360	1360	0
249	20241004	161400	11497543	1360	1360	1360	1360	0
250	20241004	161300	11497543	1360	1360	1360	1360	0
251	20241004	161200	11497543	1360	1360	1360	1360	0
252	20241004	161100	11497543	1360	1360	1360	1360	0
253	20241004	161000	11497543	1360	1360	1360	1360	0
254	20241004	160900	11497543	1360	1360	1360	1360	0
255	20241004	160800	11497543	1360	1360	1360	1360	0
256	20241004	160700	11497543	1360	1360	1360	1360	0
257	20241004	160600	11497543	1360	1360	1360	1360	0
258	20241004	160500	11497543	1360	1360	1360	1360	0
259	20241004	160400	11497543	1360	1360	1360	1360	0
260	20241004	160300	11497543	1360	1360	1360	1360	0
261	20241004	160200	11497543	1360	1360	1360	1360	0
262	20241004	160100	11497543	1360	1360	1360	1360	0
263	20241004	160000	11497543	1360	1360	1360	1360	0
264	20241004	155900	11497543	1360	1360	1360	1360	0
265	20241004	155800	11497543	1360	1360	1360	1360	0
266	20241004	155700	11497543	1360	1360	1360	1360	0
267	20241004	155600	11497543	1360	1360	1360	1360	0
268	20241004	155500	11497543	1360	1360	1360	1360	0
269	20241004	155400	11497543	1360	1360	1360	1360	0
270	20241004	155300	11497543	1360	1360	1360	1360	0
271	20241004	155200	11497543	1360	1360	1360	1360	0
272	20241004	155100	11497543	1360	1360	1360	1360	53
273	20241004	155000	11497543	1360	1360	1360	1360	0
274	20241004	154900	11497543	1360	1360	1360	1360	0
275	20241004	154800	11497543	1360	1360	1360	1360	0
276	20241004	154700	11497543	1360	1360	1360	1360	0
277	20241004	154600	11497543	1360	1360	1360	1360	0
278	20241004	154500	11497543	1360	1360	1360	1360	0
279	20241004	154400	11497543	1360	1360	1360	1360	0
280	20241004	154300	11497543	1360	1360	1360	1360	0
281	20241004	154200	11497543	1360	1360	1360	1360	0
282	20241004	154100	11497543	1360	1360	1360	1360	0
283	20241004	154000	11497543	1360	1360	1360	1360	0
284	20241004	153900	11497543	1360	1360	1360	1360	0
285	20241004	153800	11497543	1360	1360	1360	1360	0
286	20241004	153700	11497543	1360	1360	1360	1360	0
287	20241004	153600	11497543	1360	1360	1360	1360	0
288	20241004	153500	11497543	1360	1360	1360	1360	0
289	20241004	153400	11497543	1360	1360	1360	1360	0
290	20241004	153300	11497543	1360	1360	1360	1360	0
291	20241004	153200	11497543	1360	1360	1360	1360	0
292	20241004	153100	11497543	1360	1360	1360	1360	0
293	20241004	153000	11497543	1360	1360	1360	1360	53
294	20241004	152900	11425463	1330	1330	1330	1330	0
295	20241004	152800	11425463	1330	1330	1330	1330	0
296	20241004	152700	11425463	1330	1330	1330	1330	0
297	20241004	152600	11425463	1330	1330	1330	1330	0
298	20241004	152500	11425463	1330	1330	1330	1330	0
299	20241004	152400	11425463	1330	1330	1330	1330	0
300	20241004	152300	11425463	1330	1330	1330	1330	0
301	20241004	152200	11425463	1330	1330	1330	1330	0
302	20241004	152100	11425463	1330	1330	1330	1330	0
303	20241004	152000	11425463	1330	1330	1330	1330	0
304	20241004	151900	11425463	1330	1347	1347	1330	50
305	20241004	151800	11358856	1360	1360	1360	1360	0
306	20241004	151700	11358856	1360	1360	1360	1360	0
307	20241004	151600	11358856	1360	1347	1360	1347	310
308	20241004	151500	10938197	1334	1348	1348	1334	10
309	20241004	151400	10924783	1356	1356	1356	1356	0
310	20241004	151300	10924783	1356	1356	1356	1356	0
311	20241004	151200	10924783	1356	1356	1356	1356	0
312	20241004	151100	10924783	1356	1356	1356	1356	0
313	20241004	151000	10924783	1356	1356	1356	1356	0
314	20241004	150900	10924783	1356	1356	1356	1356	0
315	20241004	150800	10924783	1356	1356	1356	1356	0
316	20241004	150700	10924783	1356	1356	1356	1356	0
317	20241004	150600	10924783	1356	1356	1356	1356	0
318	20241004	150500	10924783	1356	1356	1356	1356	0
319	20241004	150400	10924783	1356	1356	1356	1356	0
320	20241004	150300	10924783	1356	1356	1356	1356	0
321	20241004	150200	10924783	1356	1356	1356	1356	0
322	20241004	150100	10924783	1356	1356	1356	1356	0
323	20241004	150000	10924783	1356	1356	1356	1356	0
324	20241004	145900	10924783	1356	1356	1356	1356	0
325	20241004	145800	10924783	1356	1356	1356	1356	0
326	20241004	145700	10924783	1356	1356	1356	1356	0
327	20241004	145600	10924783	1356	1356	1356	1356	0
328	20241004	145500	10924783	1356	1356	1356	1356	0
329	20241004	145400	10924783	1356	1356	1356	1356	0
330	20241004	145300	10924783	1356	1356	1356	1356	0
331	20241004	145200	10924783	1356	1356	1356	1356	0
332	20241004	145100	10924783	1356	1356	1356	1356	0
333	20241004	145000	10924783	1356	1356	1356	1356	0
334	20241004	144900	10924783	1356	1356	1356	1356	1
335	20241004	144800	10923427	1360	1360	1360	1360	0
336	20241004	144700	10923427	1360	1360	1360	1360	0
337	20241004	144600	10923427	1360	1360	1360	1360	0
338	20241004	144500	10923427	1360	1360	1360	1360	0
339	20241004	144400	10923427	1360	1360	1360	1360	0
340	20241004	144300	10923427	1360	1360	1360	1360	0
341	20241004	144200	10923427	1360	1360	1360	1360	0
342	20241004	144100	10923427	1360	1360	1360	1360	0
343	20241004	144000	10923427	1360	1360	1360	1360	0
344	20241004	143900	10923427	1360	1360	1360	1360	0
345	20241004	143800	10923427	1360	1360	1360	1360	0
346	20241004	143700	10923427	1360	1360	1360	1360	0
347	20241004	143600	10923427	1360	1360	1360	1360	0
348	20241004	143500	10923427	1360	1360	1360	1360	0
349	20241004	143400	10923427	1360	1360	1360	1360	0
350	20241004	143300	10923427	1360	1360	1360	1360	0
351	20241004	143200	10923427	1360	1360	1360	1360	0
352	20241004	143100	10923427	1360	1360	1360	1360	0
353	20241004	143000	10923427	1360	1360	1360	1360	0
354	20241004	142900	10923427	1360	1360	1360	1360	0
355	20241004	142800	10923427	1360	1360	1360	1360	0
356	20241004	142700	10923427	1360	1360	1360	1360	0
357	20241004	142600	10923427	1360	1360	1360	1360	0
358	20241004	142500	10923427	1360	1360	1360	1360	0
359	20241004	142400	10923427	1360	1360	1360	1360	0
360	20241004	142300	10923427	1360	1360	1360	1360	0
361	20241004	142200	10923427	1360	1360	1360	1360	0
362	20241004	142100	10923427	1360	1360	1360	1360	0
363	20241004	142000	10923427	1360	1360	1360	1360	0
364	20241004	141900	10923427	1360	1360	1360	1360	0
365	20241004	141800	10923427	1360	1360	1360	1360	0
366	20241004	141700	10923427	1360	1360	1360	1360	0
367	20241004	141600	10923427	1360	1360	1360	1360	10
368	20241004	141500	10909827	1360	1360	1360	1360	20
369	20241004	141400	10882627	1360	1360	1360	1360	0
370	20241004	141300	10882627	1360	1360	1360	1360	0
371	20241004	141200	10882627	1360	1360	1360	1360	10
372	20241004	141100	10869027	1360	1360	1360	1360	0
373	20241004	141000	10869027	1360	1360	1360	1360	0
374	20241004	140900	10869027	1360	1360	1360	1360	0
375	20241004	140800	10869027	1360	1360	1360	1360	0
376	20241004	140700	10869027	1360	1360	1360	1360	0
377	20241004	140600	10869027	1360	1360	1360	1360	10
378	20241004	140500	10855427	1360	1360	1360	1360	0
379	20241004	140400	10855427	1360	1360	1360	1360	0
380	20241004	140300	10855427	1360	1360	1360	1360	0
381	20241004	140200	10855427	1360	1360	1360	1360	0
382	20241004	140100	10855427	1360	1360	1360	1360	0
383	20241004	140000	10855427	1360	1360	1360	1360	500
384	20241004	135900	10175427	1360	1360	1360	1360	0
385	20241004	135800	10175427	1360	1360	1360	1360	0
386	20241004	135700	10175427	1360	1358	1360	1358	151
387	20241004	135600	9970366	1358	1358	1358	1358	0
388	20241004	135500	9970366	1358	1358	1358	1358	0
389	20241004	135400	9970366	1358	1358	1358	1358	0
390	20241004	135300	9970366	1358	1358	1358	1358	0
391	20241004	135200	9970366	1358	1358	1358	1358	0
392	20241004	135100	9970366	1358	1358	1358	1358	0
393	20241004	135000	9970366	1358	1358	1358	1358	0
394	20241004	134900	9970366	1358	1358	1358	1358	0
395	20241004	134800	9970366	1358	1358	1358	1358	0
396	20241004	134700	9970366	1358	1358	1358	1358	0
397	20241004	134600	9970366	1358	1358	1358	1358	0
398	20241004	134500	9970366	1358	1358	1358	1358	0
399	20241004	134400	9970366	1358	1358	1358	1358	0
400	20241004	134300	9970366	1358	1358	1358	1358	0
401	20241004	134200	9970366	1358	1358	1358	1358	0
402	20241004	134100	9970366	1358	1358	1358	1358	0
403	20241004	134000	9970366	1358	1358	1358	1358	0
404	20241004	133900	9970366	1358	1358	1358	1358	0
405	20241004	133800	9970366	1358	1358	1358	1358	0
406	20241004	133700	9970366	1358	1357	1358	1357	92
407	20241004	133600	9845521	1357	1357	1357	1357	0
408	20241004	133500	9845521	1357	1357	1357	1357	0
409	20241004	133400	9845521	1357	1357	1357	1357	0
410	20241004	133300	9845521	1357	1356	1357	1356	92
411	20241004	133200	9720768	1356	1356	1356	1356	0
412	20241004	133100	9720768	1356	1356	1356	1356	1
413	20241004	133000	9719412	1355	1355	1355	1355	0
414	20241004	132900	9719412	1355	1355	1355	1355	0
415	20241004	132800	9719412	1355	1355	1355	1355	0
416	20241004	132700	9719412	1355	1355	1355	1355	0
417	20241004	132600	9719412	1355	1355	1355	1355	0
418	20241004	132500	9719412	1355	1347	1355	1347	792
419	20241004	132400	8652571	1347	1347	1347	1347	0
420	20241004	132300	8652571	1347	1347	1347	1347	6
421	20241004	132200	8644489	1347	1347	1347	1347	0
422	20241004	132100	8644489	1347	1347	1347	1347	100
423	20241004	132000	8509789	1347	1347	1347	1347	0
424	20241004	131900	8509789	1347	1347	1347	1347	0
425	20241004	131800	8509789	1347	1347	1347	1347	0
426	20241004	131700	8509789	1347	1347	1347	1347	0
427	20241004	131600	8509789	1347	1347	1347	1347	0
428	20241004	131500	8509789	1347	1347	1347	1347	0
429	20241004	131400	8509789	1347	1347	1347	1347	0
430	20241004	131300	8509789	1347	1347	1347	1347	1
431	20241004	131200	8508442	1347	1347	1347	1347	0
432	20241004	131100	8508442	1347	1336	1347	1335	1003
433	20241004	131000	7169301	1334	1334	1334	1334	0
434	20241004	130900	7169301	1334	1347	1347	1334	100
435	20241004	130800	7035830	1348	1348	1348	1348	0
436	20241004	130700	7035830	1348	1348	1348	1348	0
437	20241004	130600	7035830	1348	1348	1348	1348	0
438	20241004	130500	7035830	1348	1348	1348	1348	0
439	20241004	130400	7035830	1348	1348	1348	1348	0
440	20241004	130300	7035830	1348	1351	1351	1348	255
441	20241004	130200	6692082	1358	1358	1358	1358	0
442	20241004	130100	6692082	1358	1358	1358	1358	0
443	20241004	130000	6692082	1358	1358	1358	1358	0
444	20241004	125900	6692082	1358	1358	1358	1358	0
445	20241004	125800	6692082	1358	1358	1358	1358	0
446	20241004	125700	6692082	1358	1358	1358	1358	0
447	20241004	125600	6692082	1358	1358	1358	1358	0
448	20241004	125500	6692082	1358	1358	1358	1358	0
449	20241004	125400	6692082	1358	1358	1358	1358	0
450	20241004	125300	6692082	1358	1358	1358	1358	0
451	20241004	125200	6692082	1358	1358	1358	1358	0
452	20241004	125100	6692082	1358	1358	1358	1358	0
453	20241004	125000	6692082	1358	1358	1358	1358	0
454	20241004	124900	6692082	1358	1358	1358	1358	0
455	20241004	124800	6692082	1358	1358	1358	1358	0
456	20241004	124700	6692082	1358	1358	1358	1358	0
457	20241004	124600	6692082	1358	1358	1358	1358	0
458	20241004	124500	6692082	1358	1358	1358	1358	0
459	20241004	124400	6692082	1358	1358	1358	1358	0
460	20241004	124300	6692082	1358	1358	1358	1358	0
461	20241004	124200	6692082	1358	1358	1358	1358	0
462	20241004	124100	6692082	1358	1358	1358	1358	0
463	20241004	124000	6692082	1358	1358	1358	1358	1
464	20241004	123900	6690724	1358	1358	1358	1358	0
465	20241004	123800	6690724	1358	1358	1358	1358	0
466	20241004	123700	6690724	1358	1358	1358	1358	0
467	20241004	123600	6690724	1358	1358	1358	1358	0
468	20241004	123500	6690724	1358	1358	1358	1358	0
469	20241004	123400	6690724	1358	1358	1358	1358	0
470	20241004	123300	6690724	1358	1358	1358	1358	0
471	20241004	123200	6690724	1358	1358	1358	1358	0
472	20241004	123100	6690724	1358	1358	1358	1358	0
473	20241004	123000	6690724	1358	1358	1358	1358	0
474	20241004	122900	6690724	1358	1358	1358	1358	0
475	20241004	122800	6690724	1358	1358	1358	1358	0
476	20241004	122700	6690724	1358	1358	1358	1358	0
477	20241004	122600	6690724	1358	1359	1359	1358	2
478	20241004	122500	6688007	1360	1360	1360	1360	0
479	20241004	122400	6688007	1360	1360	1360	1360	0
480	20241004	122300	6688007	1360	1360	1360	1360	0
481	20241004	122200	6688007	1360	1360	1360	1360	0
482	20241004	122100	6688007	1360	1360	1360	1360	0
483	20241004	122000	6688007	1360	1360	1360	1360	0
484	20241004	121900	6688007	1360	1360	1360	1360	0
485	20241004	121800	6688007	1360	1360	1360	1360	0
486	20241004	121700	6688007	1360	1360	1360	1360	0
487	20241004	121600	6688007	1360	1360	1360	1360	0
488	20241004	121500	6688007	1360	1360	1360	1360	0
489	20241004	121400	6688007	1360	1360	1360	1360	0
490	20241004	121300	6688007	1360	1360	1360	1360	0
491	20241004	121200	6688007	1360	1360	1360	1360	0
492	20241004	121100	6688007	1360	1360	1360	1360	0
493	20241004	121000	6688007	1360	1360	1360	1360	0
494	20241004	120900	6688007	1360	1360	1360	1360	1
495	20241004	120800	6686647	1360	1360	1360	1360	0
496	20241004	120700	6686647	1360	1360	1360	1360	0
497	20241004	120600	6686647	1360	1360	1360	1360	0
498	20241004	120500	6686647	1360	1360	1360	1360	0
499	20241004	120400	6686647	1360	1360	1360	1360	0
500	20241004	120300	6686647	1360	1360	1360	1360	0
501	20241004	120200	6686647	1360	1360	1360	1360	0
502	20241004	120100	6686647	1360	1360	1360	1360	0
503	20241004	120000	6686647	1360	1360	1360	1360	0
504	20241004	115900	6686647	1360	1360	1360	1360	0
505	20241004	115800	6686647	1360	1360	1360	1360	0
506	20241004	115700	6686647	1360	1360	1360	1360	1
507	20241004	115600	6685287	1360	1360	1360	1360	0
508	20241004	115500	6685287	1360	1360	1360	1360	0
509	20241004	115400	6685287	1360	1360	1360	1360	0
510	20241004	115300	6685287	1360	1360	1360	1360	0
511	20241004	115200	6685287	1360	1360	1360	1360	0
512	20241004	115100	6685287	1360	1360	1360	1360	0
513	20241004	115000	6685287	1360	1360	1360	1360	0
514	20241004	114900	6685287	1360	1360	1360	1360	0
515	20241004	114800	6685287	1360	1360	1360	1360	0
516	20241004	114700	6685287	1360	1360	1360	1360	599
517	20241004	114600	5870647	1360	1360	1360	1360	0
518	20241004	114500	5870647	1360	1360	1360	1360	0
519	20241004	114400	5870647	1360	1360	1360	1360	0
520	20241004	114300	5870647	1360	1360	1360	1360	0
521	20241004	114200	5870647	1360	1360	1360	1360	0
522	20241004	114100	5870647	1360	1360	1360	1360	0
523	20241004	114000	5870647	1360	1360	1360	1360	0
524	20241004	113900	5870647	1360	1360	1360	1360	0
525	20241004	113800	5870647	1360	1360	1360	1360	0
526	20241004	113700	5870647	1360	1360	1360	1360	0
527	20241004	113600	5870647	1360	1360	1360	1360	0
528	20241004	113500	5870647	1360	1360	1360	1360	0
529	20241004	113400	5870647	1360	1360	1360	1360	0
530	20241004	113300	5870647	1360	1360	1360	1360	0
531	20241004	113200	5870647	1360	1360	1360	1360	0
532	20241004	113100	5870647	1360	1360	1360	1360	500
533	20241004	113000	5190647	1360	1360	1360	1360	0
534	20241004	112900	5190647	1360	1360	1360	1360	0
535	20241004	112800	5190647	1360	1360	1360	1360	1
536	20241004	112700	5189287	1361	1361	1361	1361	0
537	20241004	112600	5189287	1361	1361	1361	1361	0
538	20241004	112500	5189287	1361	1361	1361	1361	0
539	20241004	112400	5189287	1361	1361	1361	1361	0
540	20241004	112300	5189287	1361	1361	1361	1361	0
541	20241004	112200	5189287	1361	1361	1361	1361	0
542	20241004	112100	5189287	1361	1361	1361	1361	0
543	20241004	112000	5189287	1361	1361	1361	1361	0
544	20241004	111900	5189287	1361	1361	1361	1361	0
545	20241004	111800	5189287	1361	1361	1361	1361	0
546	20241004	111700	5189287	1361	1361	1361	1361	0
547	20241004	111600	5189287	1361	1361	1361	1361	0
548	20241004	111500	5189287	1361	1361	1361	1361	0
549	20241004	111400	5189287	1361	1361	1361	1361	0
550	20241004	111300	5189287	1361	1361	1361	1361	0
551	20241004	111200	5189287	1361	1361	1361	1361	0
552	20241004	111100	5189287	1361	1361	1361	1361	0
553	20241004	111000	5189287	1361	1361	1361	1361	0
554	20241004	110900	5189287	1361	1361	1361	1361	0
555	20241004	110800	5189287	1361	1361	1361	1361	0
556	20241004	110700	5189287	1361	1361	1361	1361	500
557	20241004	110600	4508787	1361	1361	1361	1361	0
558	20241004	110500	4508787	1361	1361	1361	1361	2
559	20241004	110400	4506065	1361	1361	1361	1361	0
560	20241004	110300	4506065	1361	1361	1361	1361	1
561	20241004	110200	4504704	1359	1359	1359	1359	100
562	20241004	110100	4368804	1361	1361	1361	1361	0
563	20241004	110000	4368804	1361	1361	1361	1361	0
564	20241004	105900	4368804	1361	1361	1361	1361	0
565	20241004	105800	4368804	1361	1361	1361	1361	0
566	20241004	105700	4368804	1361	1361	1361	1361	0
567	20241004	105600	4368804	1361	1361	1361	1361	0
568	20241004	105500	4368804	1361	1361	1361	1361	0
569	20241004	105400	4368804	1361	1361	1361	1361	0
570	20241004	105300	4368804	1361	1361	1361	1361	0
571	20241004	105200	4368804	1361	1361	1361	1361	0
572	20241004	105100	4368804	1361	1361	1361	1361	0
573	20241004	105000	4368804	1361	1361	1361	1361	0
574	20241004	104900	4368804	1361	1361	1361	1361	0
575	20241004	104800	4368804	1361	1361	1361	1361	0
576	20241004	104700	4368804	1361	1361	1361	1361	0
577	20241004	104600	4368804	1361	1361	1361	1361	0
578	20241004	104500	4368804	1361	1361	1361	1361	0
579	20241004	104400	4368804	1361	1361	1361	1361	0
580	20241004	104300	4368804	1361	1361	1361	1361	36
581	20241004	104200	4319808	1361	1361	1361	1361	0
582	20241004	104100	4319808	1361	1361	1361	1361	0
583	20241004	104000	4319808	1361	1361	1361	1361	0
584	20241004	103900	4319808	1361	1361	1361	1361	0
585	20241004	103800	4319808	1361	1361	1361	1361	0
586	20241004	103700	4319808	1361	1361	1361	1361	1
587	20241004	103600	4318447	1360	1360	1360	1360	0
588	20241004	103500	4318447	1360	1360	1360	1360	1000
589	20241004	103400	2958447	1361	1361	1361	1361	0
590	20241004	103300	2958447	1361	1361	1361	1361	0
591	20241004	103200	2958447	1361	1361	1361	1361	0
592	20241004	103100	2958447	1361	1361	1361	1361	0
593	20241004	103000	2958447	1361	1361	1361	1361	0
594	20241004	102900	2958447	1361	1361	1361	1361	0
595	20241004	102800	2958447	1361	1361	1361	1361	0
596	20241004	102700	2958447	1361	1361	1361	1361	0
597	20241004	102600	2958447	1361	1361	1361	1361	0
598	20241004	102500	2958447	1361	1361	1361	1361	0
599	20241004	102400	2958447	1361	1361	1361	1361	0
600	20241004	102300	2958447	1361	1361	1361	1361	0
601	20241004	102200	2958447	1361	1361	1361	1361	0
602	20241004	102100	2958447	1361	1361	1361	1361	0
603	20241004	102000	2958447	1361	1361	1361	1361	0
604	20241004	101900	2958447	1361	1361	1361	1361	0
605	20241004	101800	2958447	1361	1361	1361	1361	0
606	20241004	101700	2958447	1361	1361	1361	1361	0
607	20241004	101600	2958447	1361	1361	1361	1361	0
608	20241004	101500	2958447	1361	1361	1361	1361	0
609	20241004	101400	2958447	1361	1361	1361	1361	1
610	20241004	101300	2957086	1361	1361	1361	1361	0
611	20241004	101200	2957086	1361	1361	1361	1361	0
612	20241004	101100	2957086	1361	1361	1361	1361	0
613	20241004	101000	2957086	1361	1361	1361	1361	0
614	20241004	100900	2957086	1361	1361	1361	1361	0
615	20241004	100800	2957086	1361	1361	1361	1361	0
616	20241004	100700	2957086	1361	1361	1361	1361	0
617	20241004	100600	2957086	1361	1361	1361	1361	0
618	20241004	100500	2957086	1361	1349	1361	1349	205
619	20241004	100400	2680481	1360	1360	1360	1360	0
620	20241004	100300	2680481	1360	1360	1360	1360	50
621	20241004	100200	2612481	1360	1360	1360	1360	0
622	20241004	100100	2612481	1360	1360	1360	1360	0
623	20241004	100000	2612481	1360	1360	1360	1360	0
624	20241004	095900	2612481	1360	1360	1360	1360	0
625	20241004	095800	2612481	1360	1360	1360	1360	130
626	20241004	095700	2435681	1360	1360	1360	1360	0
627	20241004	095600	2435681	1360	1360	1360	1360	0
628	20241004	095500	2435681	1360	1360	1360	1360	0
629	20241004	095400	2435681	1360	1360	1360	1360	19
630	20241004	095300	2409841	1360	1360	1360	1360	0
631	20241004	095200	2409841	1360	1360	1360	1360	50
632	20241004	095100	2341841	1360	1359	1360	1359	100
633	20241004	095000	2205940	1359	1359	1359	1359	0
634	20241004	094900	2205940	1359	1359	1359	1359	0
635	20241004	094800	2205940	1359	1359	1359	1359	1
636	20241004	094700	2204581	1361	1361	1361	1361	0
637	20241004	094600	2204581	1361	1361	1361	1361	0
638	20241004	094500	2204581	1361	1361	1361	1361	0
639	20241004	094400	2204581	1361	1352	1361	1352	11
640	20241004	094300	2189659	1361	1361	1361	1361	0
641	20241004	094200	2189659	1361	1361	1361	1361	10
642	20241004	094100	2176049	1361	1361	1361	1361	0
643	20241004	094000	2176049	1361	1361	1361	1361	0
644	20241004	093900	2176049	1361	1361	1361	1361	0
645	20241004	093800	2176049	1361	1361	1361	1361	0
646	20241004	093700	2176049	1361	1361	1361	1361	0
647	20241004	093600	2176049	1361	1361	1361	1361	0
648	20241004	093500	2176049	1361	1361	1361	1361	0
649	20241004	093400	2176049	1361	1361	1361	1361	0
650	20241004	093300	2176049	1361	1361	1361	1361	0
651	20241004	093200	2176049	1361	1361	1361	1361	0
652	20241004	093100	2176049	1361	1361	1361	1361	0
653	20241004	093000	2176049	1361	1361	1361	1361	0
654	20241004	092900	2176049	1361	1361	1361	1361	0
655	20241004	092800	2176049	1361	1361	1361	1361	0
656	20241004	092700	2176049	1361	1361	1361	1361	0
657	20241004	092600	2176049	1361	1361	1361	1361	0
658	20241004	092500	2176049	1361	1361	1361	1361	0
659	20241004	092400	2176049	1361	1361	1361	1361	0
660	20241004	092300	2176049	1361	1361	1361	1361	0
661	20241004	092200	2176049	1361	1361	1361	1361	0
662	20241004	092100	2176049	1361	1361	1361	1361	0
663	20241004	092000	2176049	1361	1361	1361	1361	0
664	20241004	091900	2176049	1361	1361	1361	1361	0
665	20241004	091800	2176049	1361	1361	1361	1361	0
666	20241004	091700	2176049	1361	1361	1361	1361	0
667	20241004	091600	2176049	1361	1361	1361	1361	0
668	20241004	091500	2176049	1361	1361	1361	1361	0
669	20241004	091400	2176049	1361	1361	1361	1361	0
670	20241004	091300	2176049	1361	1361	1361	1361	50
671	20241004	091200	2107999	1360	1360	1360	1360	549
672	20241004	091100	1361359	1360	1360	1360	1360	0
673	20241004	091000	1361359	1360	1360	1360	1360	0
674	20241004	090900	1361359	1360	1360	1360	1360	0
675	20241004	090800	1361359	1360	1360	1360	1360	0
676	20241004	090700	1361359	1360	1360	1360	1360	0
677	20241004	090600	1361359	1360	1360	1360	1360	0
678	20241004	090500	1361359	1360	1360	1360	1360	1000
679	20241004	090400	1359	1359	1359	1359	1359	0
680	20241004	090300	1359	1359	1359	1359	1359	1
681	20241004	090200	0	1360	1360	1360	1360	0
682	20241004	090100	0	1360	1360	1360	1360	0
683	20241004	090000	0	1360	1360	1360	1360	0