KissMeData/224060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204600	16050000	5260	5260	5260	5260	411
3	20241002	204500	16050000	5260	5260	5260	5260	0
4	20241002	204400	16050000	5260	5260	5260	5260	0
5	20241002	204300	16050000	5260	5260	5260	5260	0
6	20241002	204200	16050000	5260	5260	5260	5260	0
7	20241002	204100	16050000	5260	5260	5260	5260	0
8	20241002	204000	16050000	5260	5260	5260	5260	0
9	20241002	203900	16050000	5260	5260	5260	5260	0
10	20241002	203800	16050000	5260	5260	5260	5260	0
11	20241002	203700	16050000	5260	5260	5260	5260	0
12	20241002	203600	16050000	5260	5260	5260	5260	0
13	20241002	203500	16050000	5260	5260	5260	5260	0
14	20241002	203400	16050000	5260	5260	5260	5260	0
15	20241002	203300	16050000	5260	5260	5260	5260	0
16	20241002	203200	16050000	5260	5260	5260	5260	0
17	20241002	203100	16050000	5260	5260	5260	5260	0
18	20241002	203000	16050000	5260	5260	5260	5260	0
19	20241002	202900	16050000	5260	5260	5260	5260	0
20	20241002	202800	16050000	5260	5260	5260	5260	0
21	20241002	202700	16050000	5260	5260	5260	5260	0
22	20241002	202600	16050000	5260	5260	5260	5260	0
23	20241002	202500	16050000	5260	5260	5260	5260	0
24	20241002	202400	16050000	5260	5260	5260	5260	0
25	20241002	202300	16050000	5260	5260	5260	5260	0
26	20241002	202200	16050000	5260	5260	5260	5260	0
27	20241002	202100	16050000	5260	5260	5260	5260	0
28	20241002	202000	16050000	5260	5260	5260	5260	0
29	20241002	201900	16050000	5260	5260	5260	5260	0
30	20241002	201800	16050000	5260	5260	5260	5260	0
31	20241002	201700	16050000	5260	5260	5260	5260	0
32	20241002	201600	16050000	5260	5260	5260	5260	411
33	20241002	201500	16050000	5260	5260	5260	5260	0
34	20241002	201400	16050000	5260	5260	5260	5260	0
35	20241002	201300	16050000	5260	5260	5260	5260	0
36	20241002	201200	16050000	5260	5260	5260	5260	0
37	20241002	201100	16050000	5260	5260	5260	5260	0
38	20241002	201000	16050000	5260	5260	5260	5260	0
39	20241002	200900	16050000	5260	5260	5260	5260	0
40	20241002	200800	16050000	5260	5260	5260	5260	0
41	20241002	200700	16050000	5260	5260	5260	5260	0
42	20241002	200600	16050000	5260	5260	5260	5260	0
43	20241002	200500	16050000	5260	5260	5260	5260	0
44	20241002	200400	16050000	5260	5260	5260	5260	0
45	20241002	200300	16050000	5260	5260	5260	5260	0
46	20241002	200200	16050000	5260	5260	5260	5260	0
47	20241002	200100	16050000	5260	5260	5260	5260	0
48	20241002	200000	16050000	5260	5260	5260	5260	0
49	20241002	195900	16050000	5260	5260	5260	5260	0
50	20241002	195800	16050000	5260	5260	5260	5260	0
51	20241002	195700	16050000	5260	5260	5260	5260	0
52	20241002	195600	16050000	5260	5260	5260	5260	0
53	20241002	195500	16050000	5260	5260	5260	5260	0
54	20241002	195400	16050000	5260	5260	5260	5260	0
55	20241002	195300	16050000	5260	5260	5260	5260	0
56	20241002	195200	16050000	5260	5260	5260	5260	0
57	20241002	195100	16050000	5260	5260	5260	5260	0
58	20241002	195000	16050000	5260	5260	5260	5260	0
59	20241002	194900	16050000	5260	5260	5260	5260	0
60	20241002	194800	16050000	5260	5260	5260	5260	0
61	20241002	194700	16050000	5260	5260	5260	5260	0
62	20241002	194600	16050000	5260	5260	5260	5260	411
63	20241002	194500	16050000	5260	5260	5260	5260	0
64	20241002	194400	16050000	5260	5260	5260	5260	0
65	20241002	194300	16050000	5260	5260	5260	5260	0
66	20241002	194200	16050000	5260	5260	5260	5260	0
67	20241002	194100	16050000	5260	5260	5260	5260	0
68	20241002	194000	16050000	5260	5260	5260	5260	0
69	20241002	193900	16050000	5260	5260	5260	5260	0
70	20241002	193800	16050000	5260	5260	5260	5260	0
71	20241002	193700	16050000	5260	5260	5260	5260	0
72	20241002	193600	16050000	5260	5260	5260	5260	0
73	20241002	193500	16050000	5260	5260	5260	5260	0
74	20241002	193400	16050000	5260	5260	5260	5260	0
75	20241002	193300	16050000	5260	5260	5260	5260	0
76	20241002	193200	16050000	5260	5260	5260	5260	0
77	20241002	193100	16050000	5260	5260	5260	5260	0
78	20241002	193000	16050000	5260	5260	5260	5260	0
79	20241002	192900	16050000	5260	5260	5260	5260	0
80	20241002	192800	16050000	5260	5260	5260	5260	0
81	20241002	192700	16050000	5260	5260	5260	5260	0
82	20241002	192600	16050000	5260	5260	5260	5260	0
83	20241002	192500	16050000	5260	5260	5260	5260	0
84	20241002	192400	16050000	5260	5260	5260	5260	0
85	20241002	192300	16050000	5260	5260	5260	5260	0
86	20241002	192200	16050000	5260	5260	5260	5260	0
87	20241002	192100	16050000	5260	5260	5260	5260	0
88	20241002	192000	16050000	5260	5260	5260	5260	0
89	20241002	191900	16050000	5260	5260	5260	5260	0
90	20241002	191800	16050000	5260	5260	5260	5260	0
91	20241002	191700	16050000	5260	5260	5260	5260	0
92	20241002	191600	16050000	5260	5260	5260	5260	411
93	20241002	191500	16050000	5260	5260	5260	5260	0
94	20241002	191400	16050000	5260	5260	5260	5260	0
95	20241002	191300	16050000	5260	5260	5260	5260	0
96	20241002	191200	16050000	5260	5260	5260	5260	0
97	20241002	191100	16050000	5260	5260	5260	5260	0
98	20241002	191000	16050000	5260	5260	5260	5260	0
99	20241002	190900	16050000	5260	5260	5260	5260	0
100	20241002	190800	16050000	5260	5260	5260	5260	0
101	20241002	190700	16050000	5260	5260	5260	5260	0
102	20241002	190600	16050000	5260	5260	5260	5260	0
103	20241002	190500	16050000	5260	5260	5260	5260	0
104	20241002	190400	16050000	5260	5260	5260	5260	0
105	20241002	190300	16050000	5260	5260	5260	5260	0
106	20241002	190200	16050000	5260	5260	5260	5260	0
107	20241002	190100	16050000	5260	5260	5260	5260	0
108	20241002	190000	16050000	5260	5260	5260	5260	0
109	20241002	185900	16050000	5260	5260	5260	5260	0
110	20241002	185800	16050000	5260	5260	5260	5260	0
111	20241002	185700	16050000	5260	5260	5260	5260	0
112	20241002	185600	16050000	5260	5260	5260	5260	0
113	20241002	185500	16050000	5260	5260	5260	5260	0
114	20241002	185400	16050000	5260	5260	5260	5260	0
115	20241002	185300	16050000	5260	5260	5260	5260	0
116	20241002	185200	16050000	5260	5260	5260	5260	0
117	20241002	185100	16050000	5260	5260	5260	5260	0
118	20241002	185000	16050000	5260	5260	5260	5260	0
119	20241002	184900	16050000	5260	5260	5260	5260	0
120	20241002	184800	16050000	5260	5260	5260	5260	0
121	20241002	184700	16050000	5260	5260	5260	5260	0
122	20241002	184600	16050000	5260	5260	5260	5260	411
123	20241002	184500	16050000	5260	5260	5260	5260	0
124	20241002	184400	16050000	5260	5260	5260	5260	0
125	20241002	184300	16050000	5260	5260	5260	5260	0
126	20241002	184200	16050000	5260	5260	5260	5260	0
127	20241002	184100	16050000	5260	5260	5260	5260	0
128	20241002	184000	16050000	5260	5260	5260	5260	0
129	20241002	183900	16050000	5260	5260	5260	5260	0
130	20241002	183800	16050000	5260	5260	5260	5260	0
131	20241002	183700	16050000	5260	5260	5260	5260	0
132	20241002	183600	16050000	5260	5260	5260	5260	0
133	20241002	183500	16050000	5260	5260	5260	5260	0
134	20241002	183400	16050000	5260	5260	5260	5260	0
135	20241002	183300	16050000	5260	5260	5260	5260	0
136	20241002	183200	16050000	5260	5260	5260	5260	0
137	20241002	183100	16050000	5260	5260	5260	5260	0
138	20241002	183000	16050000	5260	5260	5260	5260	0
139	20241002	182900	16050000	5260	5260	5260	5260	0
140	20241002	182800	16050000	5260	5260	5260	5260	0
141	20241002	182700	16050000	5260	5260	5260	5260	0
142	20241002	182600	16050000	5260	5260	5260	5260	0
143	20241002	182500	16050000	5260	5260	5260	5260	0
144	20241002	182400	16050000	5260	5260	5260	5260	0
145	20241002	182300	16050000	5260	5260	5260	5260	0
146	20241002	182200	16050000	5260	5260	5260	5260	0
147	20241002	182100	16050000	5260	5260	5260	5260	0
148	20241002	182000	16050000	5260	5260	5260	5260	0
149	20241002	181900	16050000	5260	5260	5260	5260	0
150	20241002	181800	16050000	5260	5260	5260	5260	0
151	20241002	181700	16050000	5260	5260	5260	5260	0
152	20241002	181600	16050000	5260	5260	5260	5260	411
153	20241002	181500	16050000	5260	5260	5260	5260	0
154	20241002	181400	16050000	5260	5260	5260	5260	0
155	20241002	181300	16050000	5260	5260	5260	5260	0
156	20241002	181200	16050000	5260	5260	5260	5260	0
157	20241002	181100	16050000	5260	5260	5260	5260	0
158	20241002	181000	16050000	5260	5260	5260	5260	0
159	20241002	180900	16050000	5260	5260	5260	5260	0
160	20241002	180800	16050000	5260	5260	5260	5260	0
161	20241002	180700	16050000	5260	5260	5260	5260	0
162	20241002	180600	16050000	5260	5260	5260	5260	0
163	20241002	180500	16050000	5260	5260	5260	5260	0
164	20241002	180400	16050000	5260	5260	5260	5260	0
165	20241002	180300	16050000	5260	5260	5260	5260	0
166	20241002	180200	16050000	5260	5260	5260	5260	0
167	20241002	180100	16050000	5260	5260	5260	5260	0
168	20241002	180000	16050000	5260	5260	5260	5260	0
169	20241002	175900	16050000	5260	5260	5260	5260	0
170	20241002	175800	16050000	5260	5260	5260	5260	0
171	20241002	175700	16050000	5260	5260	5260	5260	0
172	20241002	175600	16050000	5260	5260	5260	5260	0
173	20241002	175500	16050000	5260	5260	5260	5260	0
174	20241002	175400	16050000	5260	5260	5260	5260	0
175	20241002	175300	16050000	5260	5260	5260	5260	0
176	20241002	175200	16050000	5260	5260	5260	5260	0
177	20241002	175100	16050000	5260	5260	5260	5260	0
178	20241002	175000	16050000	5260	5260	5260	5260	0
179	20241002	174900	16050000	5260	5260	5260	5260	0
180	20241002	174800	16050000	5260	5260	5260	5260	0
181	20241002	174700	16050000	5260	5260	5260	5260	0
182	20241002	174600	16050000	5260	5260	5260	5260	411
183	20241002	174500	16050000	5260	5260	5260	5260	0
184	20241002	174400	16050000	5260	5260	5260	5260	0
185	20241002	174300	16050000	5260	5260	5260	5260	0
186	20241002	174200	16050000	5260	5260	5260	5260	0
187	20241002	174100	16050000	5260	5260	5260	5260	0
188	20241002	174000	16050000	5260	5260	5260	5260	0
189	20241002	173900	16050000	5260	5260	5260	5260	0
190	20241002	173800	16050000	5260	5260	5260	5260	0
191	20241002	173700	16050000	5260	5260	5260	5260	0
192	20241002	173600	16050000	5260	5260	5260	5260	0
193	20241002	173500	16050000	5260	5260	5260	5260	0
194	20241002	173400	16050000	5260	5260	5260	5260	0
195	20241002	173300	16050000	5260	5260	5260	5260	0
196	20241002	173200	16050000	5260	5260	5260	5260	0
197	20241002	173100	16050000	5260	5260	5260	5260	0
198	20241002	173000	16050000	5260	5260	5260	5260	0
199	20241002	172900	16050000	5260	5260	5260	5260	0
200	20241002	172800	16050000	5260	5260	5260	5260	0
201	20241002	172700	16050000	5260	5260	5260	5260	0
202	20241002	172600	16050000	5260	5260	5260	5260	0
203	20241002	172500	16050000	5260	5260	5260	5260	0
204	20241002	172400	16050000	5260	5260	5260	5260	0
205	20241002	172300	16050000	5260	5260	5260	5260	0
206	20241002	172200	16050000	5260	5260	5260	5260	0
207	20241002	172100	16050000	5260	5260	5260	5260	0
208	20241002	172000	16050000	5260	5260	5260	5260	0
209	20241002	171900	16050000	5260	5260	5260	5260	0
210	20241002	171800	16050000	5260	5260	5260	5260	0
211	20241002	171700	16050000	5260	5260	5260	5260	0
212	20241002	171600	16050000	5260	5260	5260	5260	411
213	20241002	171500	16050000	5260	5260	5260	5260	0
214	20241002	171400	16050000	5260	5260	5260	5260	0
215	20241002	171300	16050000	5260	5260	5260	5260	0
216	20241002	171200	16050000	5260	5260	5260	5260	0
217	20241002	171100	16050000	5260	5260	5260	5260	0
218	20241002	171000	16050000	5260	5260	5260	5260	0
219	20241002	170900	16050000	5260	5260	5260	5260	0
220	20241002	170800	16050000	5260	5260	5260	5260	0
221	20241002	170700	16050000	5260	5260	5260	5260	0
222	20241002	170600	16050000	5260	5260	5260	5260	0
223	20241002	170500	16050000	5260	5260	5260	5260	0
224	20241002	170400	16050000	5260	5260	5260	5260	0
225	20241002	170300	16050000	5260	5260	5260	5260	0
226	20241002	170200	16050000	5260	5260	5260	5260	0
227	20241002	170100	16050000	5260	5260	5260	5260	0
228	20241002	170000	16050000	5260	5260	5260	5260	0
229	20241002	165900	16050000	5260	5260	5260	5260	0
230	20241002	165800	16050000	5260	5260	5260	5260	0
231	20241002	165700	16050000	5260	5260	5260	5260	0
232	20241002	165600	16050000	5260	5260	5260	5260	0
233	20241002	165500	16050000	5260	5260	5260	5260	0
234	20241002	165400	16050000	5260	5260	5260	5260	0
235	20241002	165300	16050000	5260	5260	5260	5260	0
236	20241002	165200	16050000	5260	5260	5260	5260	0
237	20241002	165100	16050000	5260	5260	5260	5260	0
238	20241002	165000	16050000	5260	5260	5260	5260	0
239	20241002	164900	16050000	5260	5260	5260	5260	0
240	20241002	164800	16050000	5260	5260	5260	5260	0
241	20241002	164700	16050000	5260	5260	5260	5260	0
242	20241002	164600	16050000	5260	5260	5260	5260	411
243	20241002	164500	16050000	5260	5260	5260	5260	0
244	20241002	164400	16050000	5260	5260	5260	5260	0
245	20241002	164300	16050000	5260	5260	5260	5260	0
246	20241002	164200	16050000	5260	5260	5260	5260	0
247	20241002	164100	16050000	5260	5260	5260	5260	0
248	20241002	164000	16050000	5260	5260	5260	5260	0
249	20241002	163900	16050000	5260	5260	5260	5260	0
250	20241002	163800	16050000	5260	5260	5260	5260	0
251	20241002	163700	16050000	5260	5260	5260	5260	0
252	20241002	163600	16050000	5260	5260	5260	5260	0
253	20241002	163500	16050000	5260	5260	5260	5260	0
254	20241002	163400	16050000	5260	5260	5260	5260	0
255	20241002	163300	16050000	5260	5260	5260	5260	0
256	20241002	163200	16050000	5260	5260	5260	5260	0
257	20241002	163100	16050000	5260	5260	5260	5260	0
258	20241002	163000	16050000	5260	5260	5260	5260	0
259	20241002	162900	16050000	5260	5260	5260	5260	0
260	20241002	162800	16050000	5260	5260	5260	5260	0
261	20241002	162700	16050000	5260	5260	5260	5260	0
262	20241002	162600	16050000	5260	5260	5260	5260	0
263	20241002	162500	16050000	5260	5260	5260	5260	0
264	20241002	162400	16050000	5260	5260	5260	5260	0
265	20241002	162300	16050000	5260	5260	5260	5260	0
266	20241002	162200	16050000	5260	5260	5260	5260	0
267	20241002	162100	16050000	5260	5260	5260	5260	0
268	20241002	162000	16050000	5260	5260	5260	5260	0
269	20241002	161900	16050000	5260	5260	5260	5260	0
270	20241002	161800	16050000	5260	5260	5260	5260	0
271	20241002	161700	16050000	5260	5260	5260	5260	0
272	20241002	161600	16050000	5260	5260	5260	5260	411
273	20241002	161500	16050000	5260	5260	5260	5260	0
274	20241002	161400	16050000	5260	5260	5260	5260	0
275	20241002	161300	16050000	5260	5260	5260	5260	0
276	20241002	161200	16050000	5260	5260	5260	5260	0
277	20241002	161100	16050000	5260	5260	5260	5260	0
278	20241002	161000	16050000	5260	5260	5260	5260	0
279	20241002	160900	16050000	5260	5260	5260	5260	0
280	20241002	160800	16050000	5260	5260	5260	5260	0
281	20241002	160700	16050000	5260	5260	5260	5260	0
282	20241002	160600	16050000	5260	5260	5260	5260	0
283	20241002	160500	16050000	5260	5260	5260	5260	0
284	20241002	160400	16050000	5260	5260	5260	5260	0
285	20241002	160300	16050000	5260	5260	5260	5260	0
286	20241002	160200	16050000	5260	5260	5260	5260	0
287	20241002	160100	16050000	5260	5260	5260	5260	0
288	20241002	160000	16050000	5260	5260	5260	5260	0
289	20241002	155900	16050000	5260	5260	5260	5260	0
290	20241002	155800	16050000	5260	5260	5260	5260	0
291	20241002	155700	16050000	5260	5260	5260	5260	0
292	20241002	155600	16050000	5260	5260	5260	5260	0
293	20241002	155500	16050000	5260	5260	5260	5260	0
294	20241002	155400	16050000	5260	5260	5260	5260	0
295	20241002	155300	16050000	5260	5260	5260	5260	0
296	20241002	155200	16050000	5260	5260	5260	5260	0
297	20241002	155100	16050000	5260	5260	5260	5260	0
298	20241002	155000	16050000	5260	5260	5260	5260	0
299	20241002	154900	16050000	5260	5260	5260	5260	0
300	20241002	154800	16050000	5260	5260	5260	5260	0
301	20241002	154700	16050000	5260	5260	5260	5260	0
302	20241002	154600	16050000	5260	5260	5260	5260	411
303	20241002	154500	16050000	5260	5260	5260	5260	0
304	20241002	154400	16050000	5260	5260	5260	5260	0
305	20241002	154300	16050000	5260	5260	5260	5260	0
306	20241002	154200	16050000	5260	5260	5260	5260	0
307	20241002	154100	16050000	5260	5260	5260	5260	0
308	20241002	154000	16050000	5260	5260	5260	5260	0
309	20241002	153900	16050000	5260	5260	5260	5260	0
310	20241002	153800	16050000	5260	5260	5260	5260	0
311	20241002	153700	16050000	5260	5260	5260	5260	0
312	20241002	153600	16050000	5260	5260	5260	5260	0
313	20241002	153500	16050000	5260	5260	5260	5260	0
314	20241002	153400	16050000	5260	5260	5260	5260	0
315	20241002	153300	16050000	5260	5260	5260	5260	0
316	20241002	153200	16050000	5260	5260	5260	5260	0
317	20241002	153100	16050000	5260	5260	5260	5260	0
318	20241002	153000	16050000	5260	5260	5260	5260	411
319	20241002	152900	13888140	5270	5270	5270	5270	0
320	20241002	152800	13888140	5270	5270	5270	5270	0
321	20241002	152700	13888140	5270	5270	5270	5270	0
322	20241002	152600	13888140	5270	5270	5270	5270	0
323	20241002	152500	13888140	5270	5270	5270	5270	0
324	20241002	152400	13888140	5270	5270	5270	5270	0
325	20241002	152300	13888140	5270	5270	5270	5270	0
326	20241002	152200	13888140	5270	5270	5270	5270	0
327	20241002	152100	13888140	5270	5270	5270	5270	0
328	20241002	152000	13888140	5270	5270	5270	5270	0
329	20241002	151900	13888140	5270	5280	5280	5270	35
330	20241002	151800	13703560	5290	5290	5290	5290	0
331	20241002	151700	13703560	5290	5290	5290	5290	0
332	20241002	151600	13703560	5290	5290	5290	5290	0
333	20241002	151500	13703560	5290	5330	5330	5290	26
334	20241002	151400	13565350	5320	5320	5320	5320	0
335	20241002	151300	13565350	5320	5320	5320	5320	0
336	20241002	151200	13565350	5320	5320	5320	5320	0
337	20241002	151100	13565350	5320	5320	5320	5320	0
338	20241002	151000	13565350	5320	5330	5330	5320	3
339	20241002	150900	13549370	5340	5330	5340	5320	6
340	20241002	150800	13517380	5340	5340	5340	5340	7
341	20241002	150700	13480000	5350	5350	5350	5350	0
342	20241002	150600	13480000	5350	5350	5350	5350	0
343	20241002	150500	13480000	5350	5350	5350	5350	0
344	20241002	150400	13480000	5350	5350	5350	5350	0
345	20241002	150300	13480000	5350	5350	5350	5350	0
346	20241002	150200	13480000	5350	5350	5350	5350	0
347	20241002	150100	13480000	5350	5350	5350	5350	0
348	20241002	150000	13480000	5350	5350	5350	5350	0
349	20241002	145900	13480000	5350	5350	5350	5350	0
350	20241002	145800	13480000	5350	5350	5350	5350	0
351	20241002	145700	13480000	5350	5350	5350	5350	0
352	20241002	145600	13480000	5350	5350	5350	5350	0
353	20241002	145500	13480000	5350	5350	5350	5350	0
354	20241002	145400	13480000	5350	5350	5350	5350	1
355	20241002	145300	13474650	5310	5300	5310	5300	53
356	20241002	145200	13193550	5310	5310	5310	5310	0
357	20241002	145100	13193550	5310	5310	5310	5310	0
358	20241002	145000	13193550	5310	5310	5310	5310	0
359	20241002	144900	13193550	5310	5290	5310	5290	50
360	20241002	144800	12928310	5310	5310	5310	5310	0
361	20241002	144700	12928310	5310	5310	5310	5310	0
362	20241002	144600	12928310	5310	5310	5310	5310	0
363	20241002	144500	12928310	5310	5310	5310	5310	0
364	20241002	144400	12928310	5310	5310	5310	5310	0
365	20241002	144300	12928310	5310	5310	5310	5310	0
366	20241002	144200	12928310	5310	5310	5310	5310	0
367	20241002	144100	12928310	5310	5310	5310	5310	0
368	20241002	144000	12928310	5310	5310	5310	5310	0
369	20241002	143900	12928310	5310	5310	5310	5310	0
370	20241002	143800	12928310	5310	5310	5310	5310	0
371	20241002	143700	12928310	5310	5310	5310	5310	0
372	20241002	143600	12928310	5310	5310	5310	5310	0
373	20241002	143500	12928310	5310	5310	5310	5310	0
374	20241002	143400	12928310	5310	5310	5310	5310	0
375	20241002	143300	12928310	5310	5310	5310	5310	0
376	20241002	143200	12928310	5310	5310	5310	5310	0
377	20241002	143100	12928310	5310	5310	5310	5310	0
378	20241002	143000	12928310	5310	5310	5310	5310	0
379	20241002	142900	12928310	5310	5310	5310	5310	0
380	20241002	142800	12928310	5310	5310	5310	5310	0
381	20241002	142700	12928310	5310	5310	5310	5310	0
382	20241002	142600	12928310	5310	5310	5310	5310	0
383	20241002	142500	12928310	5310	5310	5310	5310	0
384	20241002	142400	12928310	5310	5310	5310	5310	0
385	20241002	142300	12928310	5310	5310	5310	5310	0
386	20241002	142200	12928310	5310	5310	5310	5310	0
387	20241002	142100	12928310	5310	5310	5310	5310	0
388	20241002	142000	12928310	5310	5310	5310	5310	0
389	20241002	141900	12928310	5310	5310	5310	5310	0
390	20241002	141800	12928310	5310	5310	5310	5310	0
391	20241002	141700	12928310	5310	5310	5310	5310	0
392	20241002	141600	12928310	5310	5310	5310	5310	0
393	20241002	141500	12928310	5310	5310	5310	5310	0
394	20241002	141400	12928310	5310	5310	5310	5310	0
395	20241002	141300	12928310	5310	5310	5310	5310	0
396	20241002	141200	12928310	5310	5310	5310	5310	0
397	20241002	141100	12928310	5310	5310	5310	5310	0
398	20241002	141000	12928310	5310	5310	5310	5310	0
399	20241002	140900	12928310	5310	5310	5310	5310	0
400	20241002	140800	12928310	5310	5310	5310	5310	0
401	20241002	140700	12928310	5310	5310	5310	5310	0
402	20241002	140600	12928310	5310	5310	5310	5310	0
403	20241002	140500	12928310	5310	5310	5310	5310	0
404	20241002	140400	12928310	5310	5310	5310	5310	0
405	20241002	140300	12928310	5310	5310	5310	5310	0
406	20241002	140200	12928310	5310	5310	5310	5310	0
407	20241002	140100	12928310	5310	5310	5310	5310	0
408	20241002	140000	12928310	5310	5310	5310	5310	0
409	20241002	135900	12928310	5310	5310	5310	5310	0
410	20241002	135800	12928310	5310	5310	5310	5310	0
411	20241002	135700	12928310	5310	5310	5310	5310	0
412	20241002	135600	12928310	5310	5310	5310	5310	0
413	20241002	135500	12928310	5310	5310	5310	5310	0
414	20241002	135400	12928310	5310	5310	5310	5310	0
415	20241002	135300	12928310	5310	5310	5310	5310	0
416	20241002	135200	12928310	5310	5310	5310	5310	0
417	20241002	135100	12928310	5310	5310	5310	5310	0
418	20241002	135000	12928310	5310	5310	5310	5310	0
419	20241002	134900	12928310	5310	5310	5310	5310	0
420	20241002	134800	12928310	5310	5310	5310	5310	0
421	20241002	134700	12928310	5310	5310	5310	5310	0
422	20241002	134600	12928310	5310	5310	5310	5310	0
423	20241002	134500	12928310	5310	5310	5310	5310	0
424	20241002	134400	12928310	5310	5310	5310	5310	0
425	20241002	134300	12928310	5310	5310	5310	5310	0
426	20241002	134200	12928310	5310	5310	5310	5310	0
427	20241002	134100	12928310	5310	5310	5310	5310	0
428	20241002	134000	12928310	5310	5310	5310	5310	0
429	20241002	133900	12928310	5310	5310	5310	5310	0
430	20241002	133800	12928310	5310	5310	5310	5310	0
431	20241002	133700	12928310	5310	5310	5310	5310	0
432	20241002	133600	12928310	5310	5310	5310	5310	0
433	20241002	133500	12928310	5310	5310	5310	5310	0
434	20241002	133400	12928310	5310	5310	5310	5310	0
435	20241002	133300	12928310	5310	5310	5310	5310	0
436	20241002	133200	12928310	5310	5310	5310	5310	0
437	20241002	133100	12928310	5310	5310	5310	5310	0
438	20241002	133000	12928310	5310	5300	5310	5300	4
439	20241002	132900	12907100	5310	5310	5310	5310	0
440	20241002	132800	12907100	5310	5310	5310	5310	0
441	20241002	132700	12907100	5310	5310	5310	5310	0
442	20241002	132600	12907100	5310	5310	5310	5310	0
443	20241002	132500	12907100	5310	5310	5310	5310	0
444	20241002	132400	12907100	5310	5310	5310	5310	0
445	20241002	132300	12907100	5310	5310	5310	5310	0
446	20241002	132200	12907100	5310	5310	5310	5310	0
447	20241002	132100	12907100	5310	5310	5310	5310	0
448	20241002	132000	12907100	5310	5310	5310	5310	0
449	20241002	131900	12907100	5310	5310	5310	5310	0
450	20241002	131800	12907100	5310	5310	5310	5310	0
451	20241002	131700	12907100	5310	5310	5310	5310	0
452	20241002	131600	12907100	5310	5310	5310	5310	0
453	20241002	131500	12907100	5310	5310	5310	5310	0
454	20241002	131400	12907100	5310	5310	5310	5310	0
455	20241002	131300	12907100	5310	5310	5310	5310	0
456	20241002	131200	12907100	5310	5310	5310	5310	0
457	20241002	131100	12907100	5310	5310	5310	5310	0
458	20241002	131000	12907100	5310	5310	5310	5310	0
459	20241002	130900	12907100	5310	5310	5310	5310	0
460	20241002	130800	12907100	5310	5310	5310	5310	0
461	20241002	130700	12907100	5310	5310	5310	5310	0
462	20241002	130600	12907100	5310	5310	5310	5310	0
463	20241002	130500	12907100	5310	5310	5310	5310	0
464	20241002	130400	12907100	5310	5310	5310	5310	0
465	20241002	130300	12907100	5310	5310	5310	5310	0
466	20241002	130200	12907100	5310	5310	5310	5310	0
467	20241002	130100	12907100	5310	5310	5310	5310	0
468	20241002	130000	12907100	5310	5310	5310	5310	0
469	20241002	125900	12907100	5310	5310	5310	5310	0
470	20241002	125800	12907100	5310	5310	5310	5310	14
471	20241002	125700	12832760	5310	5310	5310	5310	0
472	20241002	125600	12832760	5310	5310	5310	5310	0
473	20241002	125500	12832760	5310	5310	5310	5310	0
474	20241002	125400	12832760	5310	5310	5310	5310	0
475	20241002	125300	12832760	5310	5310	5310	5310	0
476	20241002	125200	12832760	5310	5310	5310	5310	0
477	20241002	125100	12832760	5310	5310	5310	5310	1
478	20241002	125000	12827450	5310	5310	5310	5310	0
479	20241002	124900	12827450	5310	5310	5310	5310	0
480	20241002	124800	12827450	5310	5310	5310	5310	0
481	20241002	124700	12827450	5310	5310	5310	5310	0
482	20241002	124600	12827450	5310	5310	5310	5310	0
483	20241002	124500	12827450	5310	5310	5310	5310	0
484	20241002	124400	12827450	5310	5310	5310	5310	0
485	20241002	124300	12827450	5310	5310	5310	5310	35
486	20241002	124200	12641600	5310	5310	5310	5310	0
487	20241002	124100	12641600	5310	5310	5310	5310	0
488	20241002	124000	12641600	5310	5310	5310	5310	0
489	20241002	123900	12641600	5310	5310	5310	5310	0
490	20241002	123800	12641600	5310	5310	5310	5310	0
491	20241002	123700	12641600	5310	5310	5310	5310	0
492	20241002	123600	12641600	5310	5310	5310	5310	0
493	20241002	123500	12641600	5310	5310	5310	5310	0
494	20241002	123400	12641600	5310	5310	5310	5310	0
495	20241002	123300	12641600	5310	5310	5310	5310	0
496	20241002	123200	12641600	5310	5310	5310	5310	0
497	20241002	123100	12641600	5310	5310	5310	5310	0
498	20241002	123000	12641600	5310	5310	5310	5310	0
499	20241002	122900	12641600	5310	5310	5310	5310	0
500	20241002	122800	12641600	5310	5310	5310	5310	0
501	20241002	122700	12641600	5310	5310	5310	5310	0
502	20241002	122600	12641600	5310	5310	5310	5310	0
503	20241002	122500	12641600	5310	5310	5310	5310	0
504	20241002	122400	12641600	5310	5310	5310	5310	0
505	20241002	122300	12641600	5310	5310	5310	5310	0
506	20241002	122200	12641600	5310	5310	5310	5310	0
507	20241002	122100	12641600	5310	5310	5310	5310	0
508	20241002	122000	12641600	5310	5310	5310	5310	0
509	20241002	121900	12641600	5310	5310	5310	5310	0
510	20241002	121800	12641600	5310	5310	5310	5310	0
511	20241002	121700	12641600	5310	5310	5310	5310	0
512	20241002	121600	12641600	5310	5310	5310	5310	0
513	20241002	121500	12641600	5310	5310	5310	5310	0
514	20241002	121400	12641600	5310	5310	5310	5310	0
515	20241002	121300	12641600	5310	5310	5310	5310	0
516	20241002	121200	12641600	5310	5310	5310	5310	0
517	20241002	121100	12641600	5310	5310	5310	5310	0
518	20241002	121000	12641600	5310	5310	5310	5310	0
519	20241002	120900	12641600	5310	5290	5310	5290	200
520	20241002	120800	11579720	5290	5290	5290	5290	0
521	20241002	120700	11579720	5290	5290	5290	5290	0
522	20241002	120600	11579720	5290	5290	5290	5290	0
523	20241002	120500	11579720	5290	5290	5290	5290	0
524	20241002	120400	11579720	5290	5290	5290	5290	0
525	20241002	120300	11579720	5290	5290	5290	5290	0
526	20241002	120200	11579720	5290	5290	5290	5290	0
527	20241002	120100	11579720	5290	5290	5290	5290	0
528	20241002	120000	11579720	5290	5290	5290	5290	0
529	20241002	115900	11579720	5290	5290	5290	5290	0
530	20241002	115800	11579720	5290	5290	5290	5290	0
531	20241002	115700	11579720	5290	5280	5290	5280	3
532	20241002	115600	11563870	5260	5260	5260	5260	0
533	20241002	115500	11563870	5260	5290	5290	5260	425
534	20241002	115400	9325280	5300	5300	5300	5300	0
535	20241002	115300	9325280	5300	5300	5300	5300	0
536	20241002	115200	9325280	5300	5300	5300	5300	0
537	20241002	115100	9325280	5300	5300	5300	5300	0
538	20241002	115000	9325280	5300	5300	5300	5300	0
539	20241002	114900	9325280	5300	5300	5300	5300	0
540	20241002	114800	9325280	5300	5300	5300	5300	0
541	20241002	114700	9325280	5300	5300	5300	5300	0
542	20241002	114600	9325280	5300	5300	5300	5300	0
543	20241002	114500	9325280	5300	5300	5300	5300	0
544	20241002	114400	9325280	5300	5300	5300	5300	0
545	20241002	114300	9325280	5300	5300	5300	5300	0
546	20241002	114200	9325280	5300	5300	5300	5300	0
547	20241002	114100	9325280	5300	5300	5300	5300	0
548	20241002	114000	9325280	5300	5300	5300	5300	0
549	20241002	113900	9325280	5300	5300	5300	5300	0
550	20241002	113800	9325280	5300	5300	5300	5300	0
551	20241002	113700	9325280	5300	5300	5300	5300	0
552	20241002	113600	9325280	5300	5300	5300	5300	0
553	20241002	113500	9325280	5300	5300	5300	5300	0
554	20241002	113400	9325280	5300	5300	5300	5300	0
555	20241002	113300	9325280	5300	5300	5300	5300	0
556	20241002	113200	9325280	5300	5300	5300	5300	0
557	20241002	113100	9325280	5300	5300	5300	5300	0
558	20241002	113000	9325280	5300	5300	5300	5300	0
559	20241002	112900	9325280	5300	5300	5300	5300	0
560	20241002	112800	9325280	5300	5300	5300	5300	0
561	20241002	112700	9325280	5300	5300	5300	5300	0
562	20241002	112600	9325280	5300	5300	5300	5300	0
563	20241002	112500	9325280	5300	5300	5300	5300	0
564	20241002	112400	9325280	5300	5300	5300	5300	0
565	20241002	112300	9325280	5300	5300	5300	5300	0
566	20241002	112200	9325280	5300	5300	5300	5300	0
567	20241002	112100	9325280	5300	5300	5300	5300	0
568	20241002	112000	9325280	5300	5300	5300	5300	0
569	20241002	111900	9325280	5300	5300	5300	5300	0
570	20241002	111800	9325280	5300	5300	5300	5300	0
571	20241002	111700	9325280	5300	5300	5300	5300	0
572	20241002	111600	9325280	5300	5300	5300	5300	0
573	20241002	111500	9325280	5300	5300	5300	5300	0
574	20241002	111400	9325280	5300	5300	5300	5300	0
575	20241002	111300	9325280	5300	5300	5300	5300	0
576	20241002	111200	9325280	5300	5300	5300	5300	0
577	20241002	111100	9325280	5300	5300	5300	5300	0
578	20241002	111000	9325280	5300	5300	5300	5300	0
579	20241002	110900	9325280	5300	5300	5300	5300	2
580	20241002	110800	9314680	5290	5290	5290	5290	8
581	20241002	110700	9272360	5310	5310	5310	5310	0
582	20241002	110600	9272360	5310	5310	5310	5310	0
583	20241002	110500	9272360	5310	5310	5310	5310	0
584	20241002	110400	9272360	5310	5310	5310	5310	0
585	20241002	110300	9272360	5310	5310	5310	5310	0
586	20241002	110200	9272360	5310	5310	5310	5310	0
587	20241002	110100	9272360	5310	5310	5310	5310	0
588	20241002	110000	9272360	5310	5310	5310	5310	0
589	20241002	105900	9272360	5310	5310	5310	5310	0
590	20241002	105800	9272360	5310	5310	5310	5310	0
591	20241002	105700	9272360	5310	5310	5310	5310	0
592	20241002	105600	9272360	5310	5310	5310	5310	0
593	20241002	105500	9272360	5310	5310	5310	5310	0
594	20241002	105400	9272360	5310	5310	5310	5310	0
595	20241002	105300	9272360	5310	5310	5310	5310	0
596	20241002	105200	9272360	5310	5310	5310	5310	0
597	20241002	105100	9272360	5310	5310	5310	5310	0
598	20241002	105000	9272360	5310	5310	5310	5310	0
599	20241002	104900	9272360	5310	5310	5310	5310	0
600	20241002	104800	9272360	5310	5310	5310	5310	0
601	20241002	104700	9272360	5310	5310	5310	5310	0
602	20241002	104600	9272360	5310	5310	5310	5310	0
603	20241002	104500	9272360	5310	5310	5310	5310	0
604	20241002	104400	9272360	5310	5310	5310	5310	0
605	20241002	104300	9272360	5310	5310	5310	5310	0
606	20241002	104200	9272360	5310	5310	5310	5310	0
607	20241002	104100	9272360	5310	5310	5310	5310	0
608	20241002	104000	9272360	5310	5310	5310	5310	0
609	20241002	103900	9272360	5310	5310	5310	5310	0
610	20241002	103800	9272360	5310	5310	5310	5310	0
611	20241002	103700	9272360	5310	5310	5310	5310	0
612	20241002	103600	9272360	5310	5310	5310	5310	0
613	20241002	103500	9272360	5310	5310	5310	5310	0
614	20241002	103400	9272360	5310	5310	5310	5310	0
615	20241002	103300	9272360	5310	5310	5310	5310	0
616	20241002	103200	9272360	5310	5310	5310	5310	0
617	20241002	103100	9272360	5310	5310	5310	5310	0
618	20241002	103000	9272360	5310	5310	5310	5310	0
619	20241002	102900	9272360	5310	5310	5310	5310	0
620	20241002	102800	9272360	5310	5310	5310	5310	0
621	20241002	102700	9272360	5310	5310	5310	5310	0
622	20241002	102600	9272360	5310	5310	5310	5310	0
623	20241002	102500	9272360	5310	5310	5310	5310	0
624	20241002	102400	9272360	5310	5310	5310	5310	0
625	20241002	102300	9272360	5310	5310	5310	5310	0
626	20241002	102200	9272360	5310	5310	5310	5310	0
627	20241002	102100	9272360	5310	5310	5310	5310	0
628	20241002	102000	9272360	5310	5310	5310	5310	0
629	20241002	101900	9272360	5310	5310	5310	5310	0
630	20241002	101800	9272360	5310	5310	5310	5310	0
631	20241002	101700	9272360	5310	5310	5310	5310	0
632	20241002	101600	9272360	5310	5310	5310	5310	0
633	20241002	101500	9272360	5310	5310	5310	5310	0
634	20241002	101400	9272360	5310	5310	5310	5310	0
635	20241002	101300	9272360	5310	5310	5310	5310	0
636	20241002	101200	9272360	5310	5310	5310	5310	0
637	20241002	101100	9272360	5310	5310	5310	5310	0
638	20241002	101000	9272360	5310	5310	5310	5310	0
639	20241002	100900	9272360	5310	5310	5310	5310	0
640	20241002	100800	9272360	5310	5310	5310	5310	0
641	20241002	100700	9272360	5310	5310	5310	5310	0
642	20241002	100600	9272360	5310	5310	5310	5310	0
643	20241002	100500	9272360	5310	5310	5310	5310	0
644	20241002	100400	9272360	5310	5310	5310	5310	0
645	20241002	100300	9272360	5310	5310	5310	5310	0
646	20241002	100200	9272360	5310	5310	5310	5310	0
647	20241002	100100	9272360	5310	5310	5310	5310	0
648	20241002	100000	9272360	5310	5310	5310	5310	0
649	20241002	095900	9272360	5310	5310	5310	5310	0
650	20241002	095800	9272360	5310	5310	5310	5310	0
651	20241002	095700	9272360	5310	5310	5310	5310	0
652	20241002	095600	9272360	5310	5310	5310	5310	0
653	20241002	095500	9272360	5310	5310	5310	5310	236
654	20241002	095400	8019200	5260	5260	5260	5260	0
655	20241002	095300	8019200	5260	5290	5290	5260	20
656	20241002	095200	7913490	5290	5290	5290	5290	0
657	20241002	095100	7913490	5290	5290	5300	5290	201
658	20241002	095000	6849220	5290	5290	5290	5290	0
659	20241002	094900	6849220	5290	5290	5290	5290	0
660	20241002	094800	6849220	5290	5290	5290	5290	0
661	20241002	094700	6849220	5290	5290	5290	5290	0
662	20241002	094600	6849220	5290	5290	5290	5290	0
663	20241002	094500	6849220	5290	5290	5290	5290	2
664	20241002	094400	6838640	5290	5290	5290	5290	0
665	20241002	094300	6838640	5290	5290	5290	5290	0
666	20241002	094200	6838640	5290	5290	5290	5290	0
667	20241002	094100	6838640	5290	5290	5290	5290	0
668	20241002	094000	6838640	5290	5280	5290	5280	5
669	20241002	093900	6812230	5280	5250	5280	5250	166
670	20241002	093800	5939700	5260	5260	5260	5260	0
671	20241002	093700	5939700	5260	5260	5260	5260	0
672	20241002	093600	5939700	5260	5260	5260	5260	0
673	20241002	093500	5939700	5260	5260	5260	5260	0
674	20241002	093400	5939700	5260	5260	5260	5260	0
675	20241002	093300	5939700	5260	5260	5260	5260	0
676	20241002	093200	5939700	5260	5260	5260	5260	0
677	20241002	093100	5939700	5260	5260	5260	5260	0
678	20241002	093000	5939700	5260	5260	5260	5260	0
679	20241002	092900	5939700	5260	5260	5260	5260	0
680	20241002	092800	5939700	5260	5260	5260	5260	0
681	20241002	092700	5939700	5260	5240	5260	5240	13
682	20241002	092600	5871500	5260	5260	5260	5260	0
683	20241002	092500	5871500	5260	5260	5260	5260	0
684	20241002	092400	5871500	5260	5260	5260	5260	20
685	20241002	092300	5766300	5260	5260	5270	5250	100
686	20241002	092200	5239940	5280	5280	5280	5280	1
687	20241002	092100	5234660	5300	5300	5300	5300	304
688	20241002	092000	3623460	5320	5320	5320	5320	50
689	20241002	091900	3357460	5330	5330	5330	5330	0
690	20241002	091800	3357460	5330	5330	5330	5330	0
691	20241002	091700	3357460	5330	5330	5330	5330	0
692	20241002	091600	3357460	5330	5330	5330	5330	0
693	20241002	091500	3357460	5330	5300	5330	5300	114
694	20241002	091400	2750960	5320	5320	5320	5320	0
695	20241002	091300	2750960	5320	5320	5320	5320	0
696	20241002	091200	2750960	5320	5320	5320	5320	1
697	20241002	091100	2745640	5310	5310	5310	5310	0
698	20241002	091000	2745640	5310	5310	5310	5310	30
699	20241002	090900	2586340	5320	5320	5320	5320	0
700	20241002	090800	2586340	5320	5320	5320	5320	0
701	20241002	090700	2586340	5320	5320	5320	5320	1
702	20241002	090600	2581020	5300	5300	5300	5300	0
703	20241002	090500	2581020	5300	5300	5300	5300	0
704	20241002	090400	2581020	5300	5300	5300	5300	20
705	20241002	090300	2475020	5360	5360	5360	5360	359
706	20241002	090200	550780	5450	5450	5450	5450	0
707	20241002	090100	550780	5450	5450	5450	5450	90
708	20241002	090000	60280	5480	5480	5480	5480	11