KissMeData/153710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202800	20778260	5360	5360	5360	5360	255
3	20241002	202700	20778260	5360	5360	5360	5360	0
4	20241002	202600	20778260	5360	5360	5360	5360	0
5	20241002	202500	20778260	5360	5360	5360	5360	0
6	20241002	202400	20778260	5360	5360	5360	5360	0
7	20241002	202300	20778260	5360	5360	5360	5360	0
8	20241002	202200	20778260	5360	5360	5360	5360	0
9	20241002	202100	20778260	5360	5360	5360	5360	0
10	20241002	202000	20778260	5360	5360	5360	5360	0
11	20241002	201900	20778260	5360	5360	5360	5360	0
12	20241002	201800	20778260	5360	5360	5360	5360	0
13	20241002	201700	20778260	5360	5360	5360	5360	0
14	20241002	201600	20778260	5360	5360	5360	5360	0
15	20241002	201500	20778260	5360	5360	5360	5360	0
16	20241002	201400	20778260	5360	5360	5360	5360	0
17	20241002	201300	20778260	5360	5360	5360	5360	0
18	20241002	201200	20778260	5360	5360	5360	5360	0
19	20241002	201100	20778260	5360	5360	5360	5360	0
20	20241002	201000	20778260	5360	5360	5360	5360	0
21	20241002	200900	20778260	5360	5360	5360	5360	0
22	20241002	200800	20778260	5360	5360	5360	5360	0
23	20241002	200700	20778260	5360	5360	5360	5360	0
24	20241002	200600	20778260	5360	5360	5360	5360	0
25	20241002	200500	20778260	5360	5360	5360	5360	0
26	20241002	200400	20778260	5360	5360	5360	5360	0
27	20241002	200300	20778260	5360	5360	5360	5360	0
28	20241002	200200	20778260	5360	5360	5360	5360	0
29	20241002	200100	20778260	5360	5360	5360	5360	0
30	20241002	200000	20778260	5360	5360	5360	5360	0
31	20241002	195900	20778260	5360	5360	5360	5360	0
32	20241002	195800	20778260	5360	5360	5360	5360	255
33	20241002	195700	20778260	5360	5360	5360	5360	0
34	20241002	195600	20778260	5360	5360	5360	5360	0
35	20241002	195500	20778260	5360	5360	5360	5360	0
36	20241002	195400	20778260	5360	5360	5360	5360	0
37	20241002	195300	20778260	5360	5360	5360	5360	0
38	20241002	195200	20778260	5360	5360	5360	5360	0
39	20241002	195100	20778260	5360	5360	5360	5360	0
40	20241002	195000	20778260	5360	5360	5360	5360	0
41	20241002	194900	20778260	5360	5360	5360	5360	0
42	20241002	194800	20778260	5360	5360	5360	5360	0
43	20241002	194700	20778260	5360	5360	5360	5360	0
44	20241002	194600	20778260	5360	5360	5360	5360	0
45	20241002	194500	20778260	5360	5360	5360	5360	0
46	20241002	194400	20778260	5360	5360	5360	5360	0
47	20241002	194300	20778260	5360	5360	5360	5360	0
48	20241002	194200	20778260	5360	5360	5360	5360	0
49	20241002	194100	20778260	5360	5360	5360	5360	0
50	20241002	194000	20778260	5360	5360	5360	5360	0
51	20241002	193900	20778260	5360	5360	5360	5360	0
52	20241002	193800	20778260	5360	5360	5360	5360	0
53	20241002	193700	20778260	5360	5360	5360	5360	0
54	20241002	193600	20778260	5360	5360	5360	5360	0
55	20241002	193500	20778260	5360	5360	5360	5360	0
56	20241002	193400	20778260	5360	5360	5360	5360	0
57	20241002	193300	20778260	5360	5360	5360	5360	0
58	20241002	193200	20778260	5360	5360	5360	5360	0
59	20241002	193100	20778260	5360	5360	5360	5360	0
60	20241002	193000	20778260	5360	5360	5360	5360	0
61	20241002	192900	20778260	5360	5360	5360	5360	0
62	20241002	192800	20778260	5360	5360	5360	5360	255
63	20241002	192700	20778260	5360	5360	5360	5360	0
64	20241002	192600	20778260	5360	5360	5360	5360	0
65	20241002	192500	20778260	5360	5360	5360	5360	0
66	20241002	192400	20778260	5360	5360	5360	5360	0
67	20241002	192300	20778260	5360	5360	5360	5360	0
68	20241002	192200	20778260	5360	5360	5360	5360	0
69	20241002	192100	20778260	5360	5360	5360	5360	0
70	20241002	192000	20778260	5360	5360	5360	5360	0
71	20241002	191900	20778260	5360	5360	5360	5360	0
72	20241002	191800	20778260	5360	5360	5360	5360	0
73	20241002	191700	20778260	5360	5360	5360	5360	0
74	20241002	191600	20778260	5360	5360	5360	5360	0
75	20241002	191500	20778260	5360	5360	5360	5360	0
76	20241002	191400	20778260	5360	5360	5360	5360	0
77	20241002	191300	20778260	5360	5360	5360	5360	0
78	20241002	191200	20778260	5360	5360	5360	5360	0
79	20241002	191100	20778260	5360	5360	5360	5360	0
80	20241002	191000	20778260	5360	5360	5360	5360	0
81	20241002	190900	20778260	5360	5360	5360	5360	0
82	20241002	190800	20778260	5360	5360	5360	5360	0
83	20241002	190700	20778260	5360	5360	5360	5360	0
84	20241002	190600	20778260	5360	5360	5360	5360	0
85	20241002	190500	20778260	5360	5360	5360	5360	0
86	20241002	190400	20778260	5360	5360	5360	5360	0
87	20241002	190300	20778260	5360	5360	5360	5360	0
88	20241002	190200	20778260	5360	5360	5360	5360	0
89	20241002	190100	20778260	5360	5360	5360	5360	0
90	20241002	190000	20778260	5360	5360	5360	5360	0
91	20241002	185900	20778260	5360	5360	5360	5360	0
92	20241002	185800	20778260	5360	5360	5360	5360	255
93	20241002	185700	20778260	5360	5360	5360	5360	0
94	20241002	185600	20778260	5360	5360	5360	5360	0
95	20241002	185500	20778260	5360	5360	5360	5360	0
96	20241002	185400	20778260	5360	5360	5360	5360	0
97	20241002	185300	20778260	5360	5360	5360	5360	0
98	20241002	185200	20778260	5360	5360	5360	5360	0
99	20241002	185100	20778260	5360	5360	5360	5360	0
100	20241002	185000	20778260	5360	5360	5360	5360	0
101	20241002	184900	20778260	5360	5360	5360	5360	0
102	20241002	184800	20778260	5360	5360	5360	5360	0
103	20241002	184700	20778260	5360	5360	5360	5360	0
104	20241002	184600	20778260	5360	5360	5360	5360	0
105	20241002	184500	20778260	5360	5360	5360	5360	0
106	20241002	184400	20778260	5360	5360	5360	5360	0
107	20241002	184300	20778260	5360	5360	5360	5360	0
108	20241002	184200	20778260	5360	5360	5360	5360	0
109	20241002	184100	20778260	5360	5360	5360	5360	0
110	20241002	184000	20778260	5360	5360	5360	5360	0
111	20241002	183900	20778260	5360	5360	5360	5360	0
112	20241002	183800	20778260	5360	5360	5360	5360	0
113	20241002	183700	20778260	5360	5360	5360	5360	0
114	20241002	183600	20778260	5360	5360	5360	5360	0
115	20241002	183500	20778260	5360	5360	5360	5360	0
116	20241002	183400	20778260	5360	5360	5360	5360	0
117	20241002	183300	20778260	5360	5360	5360	5360	0
118	20241002	183200	20778260	5360	5360	5360	5360	0
119	20241002	183100	20778260	5360	5360	5360	5360	0
120	20241002	183000	20778260	5360	5360	5360	5360	0
121	20241002	182900	20778260	5360	5360	5360	5360	0
122	20241002	182800	20778260	5360	5360	5360	5360	255
123	20241002	182700	20778260	5360	5360	5360	5360	0
124	20241002	182600	20778260	5360	5360	5360	5360	0
125	20241002	182500	20778260	5360	5360	5360	5360	0
126	20241002	182400	20778260	5360	5360	5360	5360	0
127	20241002	182300	20778260	5360	5360	5360	5360	0
128	20241002	182200	20778260	5360	5360	5360	5360	0
129	20241002	182100	20778260	5360	5360	5360	5360	0
130	20241002	182000	20778260	5360	5360	5360	5360	0
131	20241002	181900	20778260	5360	5360	5360	5360	0
132	20241002	181800	20778260	5360	5360	5360	5360	0
133	20241002	181700	20778260	5360	5360	5360	5360	0
134	20241002	181600	20778260	5360	5360	5360	5360	0
135	20241002	181500	20778260	5360	5360	5360	5360	0
136	20241002	181400	20778260	5360	5360	5360	5360	0
137	20241002	181300	20778260	5360	5360	5360	5360	0
138	20241002	181200	20778260	5360	5360	5360	5360	0
139	20241002	181100	20778260	5360	5360	5360	5360	0
140	20241002	181000	20778260	5360	5360	5360	5360	0
141	20241002	180900	20778260	5360	5360	5360	5360	0
142	20241002	180800	20778260	5360	5360	5360	5360	0
143	20241002	180700	20778260	5360	5360	5360	5360	0
144	20241002	180600	20778260	5360	5360	5360	5360	0
145	20241002	180500	20778260	5360	5360	5360	5360	0
146	20241002	180400	20778260	5360	5360	5360	5360	0
147	20241002	180300	20778260	5360	5360	5360	5360	0
148	20241002	180200	20778260	5360	5360	5360	5360	0
149	20241002	180100	20778260	5360	5360	5360	5360	0
150	20241002	180000	20778260	5360	5360	5360	5360	0
151	20241002	175900	20778260	5360	5360	5360	5360	0
152	20241002	175800	20778260	5360	5360	5360	5360	255
153	20241002	175700	20778260	5360	5360	5360	5360	0
154	20241002	175600	20778260	5360	5360	5360	5360	0
155	20241002	175500	20778260	5360	5360	5360	5360	0
156	20241002	175400	20778260	5360	5360	5360	5360	0
157	20241002	175300	20778260	5360	5360	5360	5360	0
158	20241002	175200	20778260	5360	5360	5360	5360	0
159	20241002	175100	20778260	5360	5360	5360	5360	0
160	20241002	175000	20778260	5360	5360	5360	5360	0
161	20241002	174900	20778260	5360	5360	5360	5360	0
162	20241002	174800	20778260	5360	5360	5360	5360	0
163	20241002	174700	20778260	5360	5360	5360	5360	0
164	20241002	174600	20778260	5360	5360	5360	5360	0
165	20241002	174500	20778260	5360	5360	5360	5360	0
166	20241002	174400	20778260	5360	5360	5360	5360	0
167	20241002	174300	20778260	5360	5360	5360	5360	0
168	20241002	174200	20778260	5360	5360	5360	5360	0
169	20241002	174100	20778260	5360	5360	5360	5360	0
170	20241002	174000	20778260	5360	5360	5360	5360	0
171	20241002	173900	20778260	5360	5360	5360	5360	0
172	20241002	173800	20778260	5360	5360	5360	5360	0
173	20241002	173700	20778260	5360	5360	5360	5360	0
174	20241002	173600	20778260	5360	5360	5360	5360	0
175	20241002	173500	20778260	5360	5360	5360	5360	0
176	20241002	173400	20778260	5360	5360	5360	5360	0
177	20241002	173300	20778260	5360	5360	5360	5360	0
178	20241002	173200	20778260	5360	5360	5360	5360	0
179	20241002	173100	20778260	5360	5360	5360	5360	0
180	20241002	173000	20778260	5360	5360	5360	5360	0
181	20241002	172900	20778260	5360	5360	5360	5360	0
182	20241002	172800	20778260	5360	5360	5360	5360	255
183	20241002	172700	20778260	5360	5360	5360	5360	0
184	20241002	172600	20778260	5360	5360	5360	5360	0
185	20241002	172500	20778260	5360	5360	5360	5360	0
186	20241002	172400	20778260	5360	5360	5360	5360	0
187	20241002	172300	20778260	5360	5360	5360	5360	0
188	20241002	172200	20778260	5360	5360	5360	5360	0
189	20241002	172100	20778260	5360	5360	5360	5360	0
190	20241002	172000	20778260	5360	5360	5360	5360	0
191	20241002	171900	20778260	5360	5360	5360	5360	0
192	20241002	171800	20778260	5360	5360	5360	5360	0
193	20241002	171700	20778260	5360	5360	5360	5360	0
194	20241002	171600	20778260	5360	5360	5360	5360	0
195	20241002	171500	20778260	5360	5360	5360	5360	0
196	20241002	171400	20778260	5360	5360	5360	5360	0
197	20241002	171300	20778260	5360	5360	5360	5360	0
198	20241002	171200	20778260	5360	5360	5360	5360	0
199	20241002	171100	20778260	5360	5360	5360	5360	0
200	20241002	171000	20778260	5360	5360	5360	5360	0
201	20241002	170900	20778260	5360	5360	5360	5360	0
202	20241002	170800	20778260	5360	5360	5360	5360	0
203	20241002	170700	20778260	5360	5360	5360	5360	0
204	20241002	170600	20778260	5360	5360	5360	5360	0
205	20241002	170500	20778260	5360	5360	5360	5360	0
206	20241002	170400	20778260	5360	5360	5360	5360	0
207	20241002	170300	20778260	5360	5360	5360	5360	0
208	20241002	170200	20778260	5360	5360	5360	5360	0
209	20241002	170100	20778260	5360	5360	5360	5360	0
210	20241002	170000	20778260	5360	5360	5360	5360	0
211	20241002	165900	20778260	5360	5360	5360	5360	0
212	20241002	165800	20778260	5360	5360	5360	5360	255
213	20241002	165700	20778260	5360	5360	5360	5360	0
214	20241002	165600	20778260	5360	5360	5360	5360	0
215	20241002	165500	20778260	5360	5360	5360	5360	0
216	20241002	165400	20778260	5360	5360	5360	5360	0
217	20241002	165300	20778260	5360	5360	5360	5360	0
218	20241002	165200	20778260	5360	5360	5360	5360	0
219	20241002	165100	20778260	5360	5360	5360	5360	0
220	20241002	165000	20778260	5360	5360	5360	5360	0
221	20241002	164900	20778260	5360	5360	5360	5360	0
222	20241002	164800	20778260	5360	5360	5360	5360	0
223	20241002	164700	20778260	5360	5360	5360	5360	0
224	20241002	164600	20778260	5360	5360	5360	5360	0
225	20241002	164500	20778260	5360	5360	5360	5360	0
226	20241002	164400	20778260	5360	5360	5360	5360	0
227	20241002	164300	20778260	5360	5360	5360	5360	0
228	20241002	164200	20778260	5360	5360	5360	5360	0
229	20241002	164100	20778260	5360	5360	5360	5360	0
230	20241002	164000	20778260	5360	5360	5360	5360	0
231	20241002	163900	20778260	5360	5360	5360	5360	0
232	20241002	163800	20778260	5360	5360	5360	5360	0
233	20241002	163700	20778260	5360	5360	5360	5360	0
234	20241002	163600	20778260	5360	5360	5360	5360	0
235	20241002	163500	20778260	5360	5360	5360	5360	0
236	20241002	163400	20778260	5360	5360	5360	5360	0
237	20241002	163300	20778260	5360	5360	5360	5360	0
238	20241002	163200	20778260	5360	5360	5360	5360	0
239	20241002	163100	20778260	5360	5360	5360	5360	0
240	20241002	163000	20778260	5360	5360	5360	5360	0
241	20241002	162900	20778260	5360	5360	5360	5360	0
242	20241002	162800	20778260	5360	5360	5360	5360	255
243	20241002	162700	20778260	5360	5360	5360	5360	0
244	20241002	162600	20778260	5360	5360	5360	5360	0
245	20241002	162500	20778260	5360	5360	5360	5360	0
246	20241002	162400	20778260	5360	5360	5360	5360	0
247	20241002	162300	20778260	5360	5360	5360	5360	0
248	20241002	162200	20778260	5360	5360	5360	5360	0
249	20241002	162100	20778260	5360	5360	5360	5360	0
250	20241002	162000	20778260	5360	5360	5360	5360	0
251	20241002	161900	20778260	5360	5360	5360	5360	0
252	20241002	161800	20778260	5360	5360	5360	5360	0
253	20241002	161700	20778260	5360	5360	5360	5360	0
254	20241002	161600	20778260	5360	5360	5360	5360	0
255	20241002	161500	20778260	5360	5360	5360	5360	0
256	20241002	161400	20778260	5360	5360	5360	5360	0
257	20241002	161300	20778260	5360	5360	5360	5360	0
258	20241002	161200	20778260	5360	5360	5360	5360	0
259	20241002	161100	20778260	5360	5360	5360	5360	0
260	20241002	161000	20778260	5360	5360	5360	5360	0
261	20241002	160900	20778260	5360	5360	5360	5360	0
262	20241002	160800	20778260	5360	5360	5360	5360	0
263	20241002	160700	20778260	5360	5360	5360	5360	0
264	20241002	160600	20778260	5360	5360	5360	5360	0
265	20241002	160500	20778260	5360	5360	5360	5360	0
266	20241002	160400	20778260	5360	5360	5360	5360	0
267	20241002	160300	20778260	5360	5360	5360	5360	0
268	20241002	160200	20778260	5360	5360	5360	5360	0
269	20241002	160100	20778260	5360	5360	5360	5360	0
270	20241002	160000	20778260	5360	5360	5360	5360	0
271	20241002	155900	20778260	5360	5360	5360	5360	0
272	20241002	155800	20778260	5360	5360	5360	5360	255
273	20241002	155700	20778260	5360	5360	5360	5360	0
274	20241002	155600	20778260	5360	5360	5360	5360	0
275	20241002	155500	20778260	5360	5360	5360	5360	0
276	20241002	155400	20778260	5360	5360	5360	5360	0
277	20241002	155300	20778260	5360	5360	5360	5360	0
278	20241002	155200	20778260	5360	5360	5360	5360	0
279	20241002	155100	20778260	5360	5360	5360	5360	0
280	20241002	155000	20778260	5360	5360	5360	5360	0
281	20241002	154900	20778260	5360	5360	5360	5360	0
282	20241002	154800	20778260	5360	5360	5360	5360	0
283	20241002	154700	20778260	5360	5360	5360	5360	0
284	20241002	154600	20778260	5360	5360	5360	5360	0
285	20241002	154500	20778260	5360	5360	5360	5360	0
286	20241002	154400	20778260	5360	5360	5360	5360	0
287	20241002	154300	20778260	5360	5360	5360	5360	0
288	20241002	154200	20778260	5360	5360	5360	5360	0
289	20241002	154100	20778260	5360	5360	5360	5360	0
290	20241002	154000	20778260	5360	5360	5360	5360	0
291	20241002	153900	20778260	5360	5360	5360	5360	0
292	20241002	153800	20778260	5360	5360	5360	5360	0
293	20241002	153700	20778260	5360	5360	5360	5360	0
294	20241002	153600	20778260	5360	5360	5360	5360	0
295	20241002	153500	20778260	5360	5360	5360	5360	0
296	20241002	153400	20778260	5360	5360	5360	5360	0
297	20241002	153300	20778260	5360	5360	5360	5360	0
298	20241002	153200	20778260	5360	5360	5360	5360	0
299	20241002	153100	20778260	5360	5360	5360	5360	0
300	20241002	153000	20778260	5360	5360	5360	5360	255
301	20241002	152900	19411460	5360	5360	5360	5360	0
302	20241002	152800	19411460	5360	5360	5360	5360	0
303	20241002	152700	19411460	5360	5360	5360	5360	0
304	20241002	152600	19411460	5360	5360	5360	5360	0
305	20241002	152500	19411460	5360	5360	5360	5360	0
306	20241002	152400	19411460	5360	5360	5360	5360	0
307	20241002	152300	19411460	5360	5360	5360	5360	0
308	20241002	152200	19411460	5360	5360	5360	5360	0
309	20241002	152100	19411460	5360	5360	5360	5360	0
310	20241002	152000	19411460	5360	5360	5360	5360	0
311	20241002	151900	19411460	5360	5360	5360	5360	0
312	20241002	151800	19411460	5360	5360	5360	5360	10
313	20241002	151700	19357860	5360	5360	5360	5360	0
314	20241002	151600	19357860	5360	5360	5360	5360	0
315	20241002	151500	19357860	5360	5360	5360	5360	0
316	20241002	151400	19357860	5360	5360	5360	5360	0
317	20241002	151300	19357860	5360	5360	5360	5360	0
318	20241002	151200	19357860	5360	5360	5360	5360	0
319	20241002	151100	19357860	5360	5360	5360	5360	0
320	20241002	151000	19357860	5360	5360	5360	5360	0
321	20241002	150900	19357860	5360	5360	5360	5360	0
322	20241002	150800	19357860	5360	5360	5360	5360	0
323	20241002	150700	19357860	5360	5360	5360	5360	0
324	20241002	150600	19357860	5360	5360	5360	5360	0
325	20241002	150500	19357860	5360	5360	5360	5360	0
326	20241002	150400	19357860	5360	5360	5360	5360	0
327	20241002	150300	19357860	5360	5360	5360	5360	0
328	20241002	150200	19357860	5360	5360	5360	5360	0
329	20241002	150100	19357860	5360	5360	5360	5360	0
330	20241002	150000	19357860	5360	5360	5360	5360	0
331	20241002	145900	19357860	5360	5360	5360	5360	0
332	20241002	145800	19357860	5360	5360	5360	5360	0
333	20241002	145700	19357860	5360	5360	5360	5360	0
334	20241002	145600	19357860	5360	5360	5360	5360	0
335	20241002	145500	19357860	5360	5360	5360	5360	1
336	20241002	145400	19352500	5330	5340	5340	5330	30
337	20241002	145300	19192590	5360	5360	5360	5360	0
338	20241002	145200	19192590	5360	5360	5360	5360	0
339	20241002	145100	19192590	5360	5360	5360	5360	0
340	20241002	145000	19192590	5360	5360	5360	5360	0
341	20241002	144900	19192590	5360	5350	5360	5350	50
342	20241002	144800	18924610	5350	5350	5350	5350	1
343	20241002	144700	18919260	5350	5350	5350	5350	0
344	20241002	144600	18919260	5350	5350	5350	5350	0
345	20241002	144500	18919260	5350	5350	5350	5350	0
346	20241002	144400	18919260	5350	5350	5350	5350	0
347	20241002	144300	18919260	5350	5350	5350	5350	0
348	20241002	144200	18919260	5350	5350	5350	5350	0
349	20241002	144100	18919260	5350	5350	5350	5350	0
350	20241002	144000	18919260	5350	5350	5350	5350	0
351	20241002	143900	18919260	5350	5350	5350	5350	0
352	20241002	143800	18919260	5350	5350	5350	5350	0
353	20241002	143700	18919260	5350	5350	5350	5350	0
354	20241002	143600	18919260	5350	5350	5350	5350	0
355	20241002	143500	18919260	5350	5350	5350	5350	0
356	20241002	143400	18919260	5350	5350	5350	5350	0
357	20241002	143300	18919260	5350	5350	5350	5350	0
358	20241002	143200	18919260	5350	5350	5350	5350	2
359	20241002	143100	18908560	5350	5350	5350	5350	0
360	20241002	143000	18908560	5350	5350	5350	5350	0
361	20241002	142900	18908560	5350	5350	5350	5350	0
362	20241002	142800	18908560	5350	5350	5350	5350	0
363	20241002	142700	18908560	5350	5350	5350	5350	1
364	20241002	142600	18903210	5350	5350	5350	5350	4
365	20241002	142500	18881810	5350	5350	5350	5350	0
366	20241002	142400	18881810	5350	5350	5350	5350	0
367	20241002	142300	18881810	5350	5340	5350	5340	16
368	20241002	142200	18796260	5340	5340	5340	5340	0
369	20241002	142100	18796260	5340	5340	5340	5340	0
370	20241002	142000	18796260	5340	5340	5340	5340	0
371	20241002	141900	18796260	5340	5340	5340	5340	0
372	20241002	141800	18796260	5340	5340	5340	5340	0
373	20241002	141700	18796260	5340	5340	5340	5340	4
374	20241002	141600	18774900	5330	5330	5330	5330	0
375	20241002	141500	18774900	5330	5330	5330	5330	0
376	20241002	141400	18774900	5330	5330	5330	5330	42
377	20241002	141300	18551040	5340	5340	5340	5340	0
378	20241002	141200	18551040	5340	5340	5340	5340	1
379	20241002	141100	18545700	5360	5360	5360	5360	0
380	20241002	141000	18545700	5360	5360	5360	5360	0
381	20241002	140900	18545700	5360	5360	5360	5360	0
382	20241002	140800	18545700	5360	5360	5360	5360	0
383	20241002	140700	18545700	5360	5360	5360	5360	0
384	20241002	140600	18545700	5360	5360	5360	5360	0
385	20241002	140500	18545700	5360	5360	5360	5360	0
386	20241002	140400	18545700	5360	5360	5360	5360	0
387	20241002	140300	18545700	5360	5360	5360	5360	0
388	20241002	140200	18545700	5360	5360	5360	5360	0
389	20241002	140100	18545700	5360	5360	5360	5360	0
390	20241002	140000	18545700	5360	5360	5360	5360	0
391	20241002	135900	18545700	5360	5360	5360	5360	0
392	20241002	135800	18545700	5360	5360	5360	5360	0
393	20241002	135700	18545700	5360	5360	5360	5360	0
394	20241002	135600	18545700	5360	5360	5360	5360	0
395	20241002	135500	18545700	5360	5360	5360	5360	0
396	20241002	135400	18545700	5360	5360	5360	5360	0
397	20241002	135300	18545700	5360	5360	5360	5360	0
398	20241002	135200	18545700	5360	5360	5360	5360	0
399	20241002	135100	18545700	5360	5360	5360	5360	0
400	20241002	135000	18545700	5360	5360	5360	5360	0
401	20241002	134900	18545700	5360	5360	5360	5360	0
402	20241002	134800	18545700	5360	5360	5360	5360	0
403	20241002	134700	18545700	5360	5360	5360	5360	0
404	20241002	134600	18545700	5360	5360	5360	5360	0
405	20241002	134500	18545700	5360	5360	5360	5360	0
406	20241002	134400	18545700	5360	5360	5360	5360	0
407	20241002	134300	18545700	5360	5360	5360	5360	0
408	20241002	134200	18545700	5360	5360	5360	5360	0
409	20241002	134100	18545700	5360	5360	5360	5360	0
410	20241002	134000	18545700	5360	5360	5360	5360	0
411	20241002	133900	18545700	5360	5360	5360	5360	0
412	20241002	133800	18545700	5360	5360	5360	5360	0
413	20241002	133700	18545700	5360	5360	5360	5360	0
414	20241002	133600	18545700	5360	5360	5360	5360	0
415	20241002	133500	18545700	5360	5360	5360	5360	0
416	20241002	133400	18545700	5360	5360	5360	5360	0
417	20241002	133300	18545700	5360	5360	5360	5360	0
418	20241002	133200	18545700	5360	5360	5360	5360	0
419	20241002	133100	18545700	5360	5360	5360	5360	0
420	20241002	133000	18545700	5360	5360	5360	5360	0
421	20241002	132900	18545700	5360	5360	5360	5360	0
422	20241002	132800	18545700	5360	5360	5360	5360	0
423	20241002	132700	18545700	5360	5360	5360	5360	0
424	20241002	132600	18545700	5360	5360	5360	5360	0
425	20241002	132500	18545700	5360	5360	5360	5360	0
426	20241002	132400	18545700	5360	5360	5360	5360	0
427	20241002	132300	18545700	5360	5360	5360	5360	7
428	20241002	132200	18508180	5360	5360	5360	5360	0
429	20241002	132100	18508180	5360	5360	5360	5360	0
430	20241002	132000	18508180	5360	5360	5360	5360	0
431	20241002	131900	18508180	5360	5360	5360	5360	0
432	20241002	131800	18508180	5360	5360	5360	5360	0
433	20241002	131700	18508180	5360	5360	5360	5360	7
434	20241002	131600	18470660	5350	5350	5350	5350	0
435	20241002	131500	18470660	5350	5350	5350	5350	0
436	20241002	131400	18470660	5350	5350	5350	5350	24
437	20241002	131300	18342260	5350	5350	5350	5350	5
438	20241002	131200	18315510	5330	5330	5330	5330	0
439	20241002	131100	18315510	5330	5330	5330	5330	0
440	20241002	131000	18315510	5330	5330	5330	5330	0
441	20241002	130900	18315510	5330	5330	5330	5330	0
442	20241002	130800	18315510	5330	5330	5330	5330	0
443	20241002	130700	18315510	5330	5330	5330	5330	0
444	20241002	130600	18315510	5330	5330	5330	5330	0
445	20241002	130500	18315510	5330	5330	5330	5330	0
446	20241002	130400	18315510	5330	5330	5330	5330	0
447	20241002	130300	18315510	5330	5330	5330	5330	0
448	20241002	130200	18315510	5330	5330	5330	5330	0
449	20241002	130100	18315510	5330	5330	5330	5330	0
450	20241002	130000	18315510	5330	5330	5330	5330	0
451	20241002	125900	18315510	5330	5330	5330	5330	0
452	20241002	125800	18315510	5330	5330	5330	5330	0
453	20241002	125700	18315510	5330	5330	5330	5330	0
454	20241002	125600	18315510	5330	5330	5330	5330	0
455	20241002	125500	18315510	5330	5330	5330	5330	0
456	20241002	125400	18315510	5330	5330	5330	5330	0
457	20241002	125300	18315510	5330	5330	5330	5330	0
458	20241002	125200	18315510	5330	5330	5330	5330	0
459	20241002	125100	18315510	5330	5330	5330	5330	0
460	20241002	125000	18315510	5330	5330	5330	5330	0
461	20241002	124900	18315510	5330	5330	5330	5330	0
462	20241002	124800	18315510	5330	5330	5330	5330	0
463	20241002	124700	18315510	5330	5330	5330	5330	0
464	20241002	124600	18315510	5330	5330	5330	5330	1
465	20241002	124500	18310180	5330	5330	5330	5330	0
466	20241002	124400	18310180	5330	5330	5330	5330	296
467	20241002	124300	16732500	5330	5330	5330	5330	0
468	20241002	124200	16732500	5330	5330	5330	5330	0
469	20241002	124100	16732500	5330	5330	5330	5330	0
470	20241002	124000	16732500	5330	5330	5330	5330	0
471	20241002	123900	16732500	5330	5330	5330	5330	0
472	20241002	123800	16732500	5330	5330	5330	5330	5
473	20241002	123700	16705850	5340	5340	5340	5340	0
474	20241002	123600	16705850	5340	5340	5340	5340	0
475	20241002	123500	16705850	5340	5340	5340	5340	0
476	20241002	123400	16705850	5340	5340	5340	5340	0
477	20241002	123300	16705850	5340	5340	5340	5340	0
478	20241002	123200	16705850	5340	5340	5340	5340	0
479	20241002	123100	16705850	5340	5340	5340	5340	0
480	20241002	123000	16705850	5340	5340	5340	5340	0
481	20241002	122900	16705850	5340	5340	5340	5340	0
482	20241002	122800	16705850	5340	5340	5340	5340	0
483	20241002	122700	16705850	5340	5340	5340	5340	0
484	20241002	122600	16705850	5340	5340	5340	5340	0
485	20241002	122500	16705850	5340	5340	5340	5340	0
486	20241002	122400	16705850	5340	5340	5340	5340	0
487	20241002	122300	16705850	5340	5340	5340	5340	0
488	20241002	122200	16705850	5340	5340	5340	5340	0
489	20241002	122100	16705850	5340	5340	5340	5340	0
490	20241002	122000	16705850	5340	5340	5340	5340	0
491	20241002	121900	16705850	5340	5340	5340	5340	0
492	20241002	121800	16705850	5340	5340	5340	5340	0
493	20241002	121700	16705850	5340	5340	5340	5340	113
494	20241002	121600	16102430	5350	5350	5350	5350	0
495	20241002	121500	16102430	5350	5350	5350	5350	0
496	20241002	121400	16102430	5350	5350	5350	5350	0
497	20241002	121300	16102430	5350	5350	5350	5350	0
498	20241002	121200	16102430	5350	5350	5350	5350	0
499	20241002	121100	16102430	5350	5350	5350	5350	0
500	20241002	121000	16102430	5350	5350	5350	5350	0
501	20241002	120900	16102430	5350	5350	5350	5350	0
502	20241002	120800	16102430	5350	5350	5350	5350	0
503	20241002	120700	16102430	5350	5350	5350	5350	0
504	20241002	120600	16102430	5350	5350	5350	5350	0
505	20241002	120500	16102430	5350	5350	5350	5350	0
506	20241002	120400	16102430	5350	5350	5350	5350	0
507	20241002	120300	16102430	5350	5350	5350	5350	0
508	20241002	120200	16102430	5350	5350	5350	5350	0
509	20241002	120100	16102430	5350	5350	5350	5350	0
510	20241002	120000	16102430	5350	5350	5350	5350	0
511	20241002	115900	16102430	5350	5350	5350	5350	0
512	20241002	115800	16102430	5350	5350	5350	5350	0
513	20241002	115700	16102430	5350	5350	5350	5350	0
514	20241002	115600	16102430	5350	5350	5350	5350	18
515	20241002	115500	16006130	5350	5350	5350	5350	0
516	20241002	115400	16006130	5350	5350	5350	5350	0
517	20241002	115300	16006130	5350	5350	5350	5350	0
518	20241002	115200	16006130	5350	5350	5350	5350	0
519	20241002	115100	16006130	5350	5350	5350	5350	0
520	20241002	115000	16006130	5350	5350	5350	5350	0
521	20241002	114900	16006130	5350	5350	5350	5350	0
522	20241002	114800	16006130	5350	5350	5350	5350	0
523	20241002	114700	16006130	5350	5350	5350	5350	0
524	20241002	114600	16006130	5350	5350	5350	5350	0
525	20241002	114500	16006130	5350	5350	5350	5350	0
526	20241002	114400	16006130	5350	5350	5350	5350	0
527	20241002	114300	16006130	5350	5350	5350	5350	2
528	20241002	114200	15995430	5350	5350	5350	5350	0
529	20241002	114100	15995430	5350	5350	5350	5350	1
530	20241002	114000	15990080	5340	5340	5340	5340	37
531	20241002	113900	15792500	5340	5340	5340	5340	0
532	20241002	113800	15792500	5340	5340	5340	5340	0
533	20241002	113700	15792500	5340	5340	5340	5340	16
534	20241002	113600	15707060	5340	5340	5340	5340	0
535	20241002	113500	15707060	5340	5340	5340	5340	0
536	20241002	113400	15707060	5340	5340	5340	5340	0
537	20241002	113300	15707060	5340	5340	5340	5340	0
538	20241002	113200	15707060	5340	5340	5340	5340	0
539	20241002	113100	15707060	5340	5340	5340	5340	200
540	20241002	113000	14639060	5340	5340	5340	5340	0
541	20241002	112900	14639060	5340	5340	5340	5340	0
542	20241002	112800	14639060	5340	5340	5340	5340	0
543	20241002	112700	14639060	5340	5340	5340	5340	0
544	20241002	112600	14639060	5340	5340	5340	5340	0
545	20241002	112500	14639060	5340	5340	5340	5340	0
546	20241002	112400	14639060	5340	5340	5340	5340	0
547	20241002	112300	14639060	5340	5340	5340	5340	0
548	20241002	112200	14639060	5340	5340	5340	5340	0
549	20241002	112100	14639060	5340	5340	5340	5340	0
550	20241002	112000	14639060	5340	5340	5340	5340	0
551	20241002	111900	14639060	5340	5340	5340	5340	0
552	20241002	111800	14639060	5340	5340	5340	5340	0
553	20241002	111700	14639060	5340	5340	5340	5340	0
554	20241002	111600	14639060	5340	5340	5340	5340	0
555	20241002	111500	14639060	5340	5340	5340	5340	0
556	20241002	111400	14639060	5340	5340	5340	5340	0
557	20241002	111300	14639060	5340	5340	5340	5340	0
558	20241002	111200	14639060	5340	5340	5340	5340	0
559	20241002	111100	14639060	5340	5340	5340	5340	0
560	20241002	111000	14639060	5340	5340	5340	5340	0
561	20241002	110900	14639060	5340	5340	5340	5340	0
562	20241002	110800	14639060	5340	5340	5340	5340	7
563	20241002	110700	14601680	5340	5340	5340	5340	10
564	20241002	110600	14548280	5340	5340	5340	5340	0
565	20241002	110500	14548280	5340	5340	5340	5340	0
566	20241002	110400	14548280	5340	5340	5340	5340	0
567	20241002	110300	14548280	5340	5340	5340	5340	0
568	20241002	110200	14548280	5340	5340	5340	5340	10
569	20241002	110100	14494880	5340	5340	5340	5340	20
570	20241002	110000	14388080	5340	5340	5340	5340	20
571	20241002	105900	14281280	5340	5340	5340	5340	0
572	20241002	105800	14281280	5340	5340	5340	5340	45
573	20241002	105700	14040980	5340	5340	5340	5340	300
574	20241002	105600	12438980	5340	5340	5340	5340	0
575	20241002	105500	12438980	5340	5340	5340	5340	10
576	20241002	105400	12385580	5340	5340	5340	5340	200
577	20241002	105300	11317580	5340	5340	5340	5340	0
578	20241002	105200	11317580	5340	5340	5340	5340	0
579	20241002	105100	11317580	5340	5340	5340	5340	0
580	20241002	105000	11317580	5340	5340	5340	5340	0
581	20241002	104900	11317580	5340	5340	5340	5340	0
582	20241002	104800	11317580	5340	5340	5340	5340	1
583	20241002	104700	11312240	5280	5280	5280	5280	0
584	20241002	104600	11312240	5280	5280	5280	5280	0
585	20241002	104500	11312240	5280	5280	5280	5280	0
586	20241002	104400	11312240	5280	5280	5280	5280	0
587	20241002	104300	11312240	5280	5280	5280	5280	0
588	20241002	104200	11312240	5280	5280	5280	5280	0
589	20241002	104100	11312240	5280	5280	5280	5280	0
590	20241002	104000	11312240	5280	5280	5280	5280	0
591	20241002	103900	11312240	5280	5280	5280	5280	0
592	20241002	103800	11312240	5280	5280	5280	5280	18
593	20241002	103700	11217200	5340	5340	5340	5340	0
594	20241002	103600	11217200	5340	5340	5340	5340	0
595	20241002	103500	11217200	5340	5340	5340	5340	1
596	20241002	103400	11211860	5280	5280	5280	5280	0
597	20241002	103300	11211860	5280	5280	5280	5280	100
598	20241002	103200	10683860	5340	5340	5340	5340	0
599	20241002	103100	10683860	5340	5340	5340	5340	0
600	20241002	103000	10683860	5340	5340	5340	5340	0
601	20241002	102900	10683860	5340	5340	5340	5340	0
602	20241002	102800	10683860	5340	5340	5340	5340	0
603	20241002	102700	10683860	5340	5340	5340	5340	0
604	20241002	102600	10683860	5340	5340	5340	5340	0
605	20241002	102500	10683860	5340	5340	5340	5340	0
606	20241002	102400	10683860	5340	5340	5340	5340	0
607	20241002	102300	10683860	5340	5340	5340	5340	1
608	20241002	102200	10678520	5280	5280	5280	5280	0
609	20241002	102100	10678520	5280	5280	5280	5280	0
610	20241002	102000	10678520	5280	5280	5280	5280	0
611	20241002	101900	10678520	5280	5280	5280	5280	30
612	20241002	101800	10520120	5340	5340	5340	5340	0
613	20241002	101700	10520120	5340	5340	5340	5340	0
614	20241002	101600	10520120	5340	5340	5340	5340	0
615	20241002	101500	10520120	5340	5340	5340	5340	0
616	20241002	101400	10520120	5340	5340	5340	5340	0
617	20241002	101300	10520120	5340	5340	5340	5340	0
618	20241002	101200	10520120	5340	5340	5340	5340	0
619	20241002	101100	10520120	5340	5340	5340	5340	0
620	20241002	101000	10520120	5340	5340	5340	5340	0
621	20241002	100900	10520120	5340	5340	5340	5340	0
622	20241002	100800	10520120	5340	5340	5340	5340	2
623	20241002	100700	10509440	5340	5340	5340	5340	0
624	20241002	100600	10509440	5340	5340	5340	5340	2
625	20241002	100500	10498760	5340	5340	5340	5340	0
626	20241002	100400	10498760	5340	5340	5340	5340	4
627	20241002	100300	10477400	5300	5300	5300	5300	10
628	20241002	100200	10424400	5340	5340	5340	5340	0
629	20241002	100100	10424400	5340	5340	5340	5340	0
630	20241002	100000	10424400	5340	5340	5340	5340	0
631	20241002	095900	10424400	5340	5340	5340	5340	10
632	20241002	095800	10371000	5340	5340	5340	5340	0
633	20241002	095700	10371000	5340	5340	5340	5340	0
634	20241002	095600	10371000	5340	5340	5340	5340	0
635	20241002	095500	10371000	5340	5340	5340	5340	0
636	20241002	095400	10371000	5340	5340	5340	5340	0
637	20241002	095300	10371000	5340	5340	5340	5340	0
638	20241002	095200	10371000	5340	5340	5340	5340	0
639	20241002	095100	10371000	5340	5340	5340	5340	0
640	20241002	095000	10371000	5340	5340	5340	5340	0
641	20241002	094900	10371000	5340	5340	5340	5340	0
642	20241002	094800	10371000	5340	5340	5340	5340	0
643	20241002	094700	10371000	5340	5340	5340	5340	0
644	20241002	094600	10371000	5340	5340	5340	5340	2
645	20241002	094500	10360320	5340	5340	5340	5340	0
646	20241002	094400	10360320	5340	5280	5340	5280	201
647	20241002	094300	9292220	5280	5280	5280	5280	0
648	20241002	094200	9292220	5280	5280	5280	5280	76
649	20241002	094100	8890940	5280	5280	5280	5280	0
650	20241002	094000	8890940	5280	5280	5280	5280	0
651	20241002	093900	8890940	5280	5280	5280	5280	0
652	20241002	093800	8890940	5280	5280	5280	5280	0
653	20241002	093700	8890940	5280	5280	5280	5280	0
654	20241002	093600	8890940	5280	5280	5280	5280	0
655	20241002	093500	8890940	5280	5280	5280	5280	0
656	20241002	093400	8890940	5280	5280	5280	5280	1
657	20241002	093300	8885660	5240	5270	5270	5240	1000
658	20241002	093200	3642860	5320	5320	5320	5320	0
659	20241002	093100	3642860	5320	5320	5320	5320	0
660	20241002	093000	3642860	5320	5320	5320	5320	0
661	20241002	092900	3642860	5320	5320	5320	5320	8
662	20241002	092800	3600300	5350	5350	5350	5350	0
663	20241002	092700	3600300	5350	5350	5350	5350	0
664	20241002	092600	3600300	5350	5350	5350	5350	0
665	20241002	092500	3600300	5350	5350	5350	5350	0
666	20241002	092400	3600300	5350	5350	5350	5350	0
667	20241002	092300	3600300	5350	5350	5350	5350	100
668	20241002	092200	3065300	5370	5370	5370	5370	0
669	20241002	092100	3065300	5370	5370	5370	5370	0
670	20241002	092000	3065300	5370	5370	5370	5370	0
671	20241002	091900	3065300	5370	5370	5370	5370	0
672	20241002	091800	3065300	5370	5370	5370	5370	1
673	20241002	091700	3059930	5380	5380	5380	5380	0
674	20241002	091600	3059930	5380	5380	5380	5380	0
675	20241002	091500	3059930	5380	5380	5380	5380	0
676	20241002	091400	3059930	5380	5380	5380	5380	0
677	20241002	091300	3059930	5380	5380	5380	5380	0
678	20241002	091200	3059930	5380	5380	5380	5380	0
679	20241002	091100	3059930	5380	5380	5380	5380	0
680	20241002	091000	3059930	5380	5380	5380	5380	0
681	20241002	090900	3059930	5380	5380	5380	5380	0
682	20241002	090800	3059930	5380	5320	5380	5320	270
683	20241002	090700	1619910	5220	5220	5220	5220	0
684	20241002	090600	1619910	5220	5320	5320	5220	200
685	20241002	090500	570340	5330	5330	5330	5330	0
686	20241002	090400	570340	5330	5330	5330	5330	0
687	20241002	090300	570340	5330	5340	5340	5330	2
688	20241002	090200	559670	5350	5350	5350	5350	0
689	20241002	090100	559670	5350	5350	5350	5350	1
690	20241002	090000	554320	5330	5330	5330	5330	104