KissMeData/279600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210200	13601350	11270	11270	11270	11270	119
3	20241002	210100	13601350	11270	11270	11270	11270	0
4	20241002	210000	13601350	11270	11270	11270	11270	0
5	20241002	205900	13601350	11270	11270	11270	11270	0
6	20241002	205800	13601350	11270	11270	11270	11270	0
7	20241002	205700	13601350	11270	11270	11270	11270	0
8	20241002	205600	13601350	11270	11270	11270	11270	0
9	20241002	205500	13601350	11270	11270	11270	11270	0
10	20241002	205400	13601350	11270	11270	11270	11270	0
11	20241002	205300	13601350	11270	11270	11270	11270	0
12	20241002	205200	13601350	11270	11270	11270	11270	0
13	20241002	205100	13601350	11270	11270	11270	11270	0
14	20241002	205000	13601350	11270	11270	11270	11270	0
15	20241002	204900	13601350	11270	11270	11270	11270	0
16	20241002	204800	13601350	11270	11270	11270	11270	0
17	20241002	204700	13601350	11270	11270	11270	11270	0
18	20241002	204600	13601350	11270	11270	11270	11270	0
19	20241002	204500	13601350	11270	11270	11270	11270	0
20	20241002	204400	13601350	11270	11270	11270	11270	0
21	20241002	204300	13601350	11270	11270	11270	11270	0
22	20241002	204200	13601350	11270	11270	11270	11270	0
23	20241002	204100	13601350	11270	11270	11270	11270	0
24	20241002	204000	13601350	11270	11270	11270	11270	0
25	20241002	203900	13601350	11270	11270	11270	11270	0
26	20241002	203800	13601350	11270	11270	11270	11270	0
27	20241002	203700	13601350	11270	11270	11270	11270	0
28	20241002	203600	13601350	11270	11270	11270	11270	0
29	20241002	203500	13601350	11270	11270	11270	11270	0
30	20241002	203400	13601350	11270	11270	11270	11270	0
31	20241002	203300	13601350	11270	11270	11270	11270	0
32	20241002	203200	13601350	11270	11270	11270	11270	119
33	20241002	203100	13601350	11270	11270	11270	11270	0
34	20241002	203000	13601350	11270	11270	11270	11270	0
35	20241002	202900	13601350	11270	11270	11270	11270	0
36	20241002	202800	13601350	11270	11270	11270	11270	0
37	20241002	202700	13601350	11270	11270	11270	11270	0
38	20241002	202600	13601350	11270	11270	11270	11270	0
39	20241002	202500	13601350	11270	11270	11270	11270	0
40	20241002	202400	13601350	11270	11270	11270	11270	0
41	20241002	202300	13601350	11270	11270	11270	11270	0
42	20241002	202200	13601350	11270	11270	11270	11270	0
43	20241002	202100	13601350	11270	11270	11270	11270	0
44	20241002	202000	13601350	11270	11270	11270	11270	0
45	20241002	201900	13601350	11270	11270	11270	11270	0
46	20241002	201800	13601350	11270	11270	11270	11270	0
47	20241002	201700	13601350	11270	11270	11270	11270	0
48	20241002	201600	13601350	11270	11270	11270	11270	0
49	20241002	201500	13601350	11270	11270	11270	11270	0
50	20241002	201400	13601350	11270	11270	11270	11270	0
51	20241002	201300	13601350	11270	11270	11270	11270	0
52	20241002	201200	13601350	11270	11270	11270	11270	0
53	20241002	201100	13601350	11270	11270	11270	11270	0
54	20241002	201000	13601350	11270	11270	11270	11270	0
55	20241002	200900	13601350	11270	11270	11270	11270	0
56	20241002	200800	13601350	11270	11270	11270	11270	0
57	20241002	200700	13601350	11270	11270	11270	11270	0
58	20241002	200600	13601350	11270	11270	11270	11270	0
59	20241002	200500	13601350	11270	11270	11270	11270	0
60	20241002	200400	13601350	11270	11270	11270	11270	0
61	20241002	200300	13601350	11270	11270	11270	11270	0
62	20241002	200200	13601350	11270	11270	11270	11270	119
63	20241002	200100	13601350	11270	11270	11270	11270	0
64	20241002	200000	13601350	11270	11270	11270	11270	0
65	20241002	195900	13601350	11270	11270	11270	11270	0
66	20241002	195800	13601350	11270	11270	11270	11270	0
67	20241002	195700	13601350	11270	11270	11270	11270	0
68	20241002	195600	13601350	11270	11270	11270	11270	0
69	20241002	195500	13601350	11270	11270	11270	11270	0
70	20241002	195400	13601350	11270	11270	11270	11270	0
71	20241002	195300	13601350	11270	11270	11270	11270	0
72	20241002	195200	13601350	11270	11270	11270	11270	0
73	20241002	195100	13601350	11270	11270	11270	11270	0
74	20241002	195000	13601350	11270	11270	11270	11270	0
75	20241002	194900	13601350	11270	11270	11270	11270	0
76	20241002	194800	13601350	11270	11270	11270	11270	0
77	20241002	194700	13601350	11270	11270	11270	11270	0
78	20241002	194600	13601350	11270	11270	11270	11270	0
79	20241002	194500	13601350	11270	11270	11270	11270	0
80	20241002	194400	13601350	11270	11270	11270	11270	0
81	20241002	194300	13601350	11270	11270	11270	11270	0
82	20241002	194200	13601350	11270	11270	11270	11270	0
83	20241002	194100	13601350	11270	11270	11270	11270	0
84	20241002	194000	13601350	11270	11270	11270	11270	0
85	20241002	193900	13601350	11270	11270	11270	11270	0
86	20241002	193800	13601350	11270	11270	11270	11270	0
87	20241002	193700	13601350	11270	11270	11270	11270	0
88	20241002	193600	13601350	11270	11270	11270	11270	0
89	20241002	193500	13601350	11270	11270	11270	11270	0
90	20241002	193400	13601350	11270	11270	11270	11270	0
91	20241002	193300	13601350	11270	11270	11270	11270	0
92	20241002	193200	13601350	11270	11270	11270	11270	119
93	20241002	193100	13601350	11270	11270	11270	11270	0
94	20241002	193000	13601350	11270	11270	11270	11270	0
95	20241002	192900	13601350	11270	11270	11270	11270	0
96	20241002	192800	13601350	11270	11270	11270	11270	0
97	20241002	192700	13601350	11270	11270	11270	11270	0
98	20241002	192600	13601350	11270	11270	11270	11270	0
99	20241002	192500	13601350	11270	11270	11270	11270	0
100	20241002	192400	13601350	11270	11270	11270	11270	0
101	20241002	192300	13601350	11270	11270	11270	11270	0
102	20241002	192200	13601350	11270	11270	11270	11270	0
103	20241002	192100	13601350	11270	11270	11270	11270	0
104	20241002	192000	13601350	11270	11270	11270	11270	0
105	20241002	191900	13601350	11270	11270	11270	11270	0
106	20241002	191800	13601350	11270	11270	11270	11270	0
107	20241002	191700	13601350	11270	11270	11270	11270	0
108	20241002	191600	13601350	11270	11270	11270	11270	0
109	20241002	191500	13601350	11270	11270	11270	11270	0
110	20241002	191400	13601350	11270	11270	11270	11270	0
111	20241002	191300	13601350	11270	11270	11270	11270	0
112	20241002	191200	13601350	11270	11270	11270	11270	0
113	20241002	191100	13601350	11270	11270	11270	11270	0
114	20241002	191000	13601350	11270	11270	11270	11270	0
115	20241002	190900	13601350	11270	11270	11270	11270	0
116	20241002	190800	13601350	11270	11270	11270	11270	0
117	20241002	190700	13601350	11270	11270	11270	11270	0
118	20241002	190600	13601350	11270	11270	11270	11270	0
119	20241002	190500	13601350	11270	11270	11270	11270	0
120	20241002	190400	13601350	11270	11270	11270	11270	0
121	20241002	190300	13601350	11270	11270	11270	11270	0
122	20241002	190200	13601350	11270	11270	11270	11270	119
123	20241002	190100	13601350	11270	11270	11270	11270	0
124	20241002	190000	13601350	11270	11270	11270	11270	0
125	20241002	185900	13601350	11270	11270	11270	11270	0
126	20241002	185800	13601350	11270	11270	11270	11270	0
127	20241002	185700	13601350	11270	11270	11270	11270	0
128	20241002	185600	13601350	11270	11270	11270	11270	0
129	20241002	185500	13601350	11270	11270	11270	11270	0
130	20241002	185400	13601350	11270	11270	11270	11270	0
131	20241002	185300	13601350	11270	11270	11270	11270	0
132	20241002	185200	13601350	11270	11270	11270	11270	0
133	20241002	185100	13601350	11270	11270	11270	11270	0
134	20241002	185000	13601350	11270	11270	11270	11270	0
135	20241002	184900	13601350	11270	11270	11270	11270	0
136	20241002	184800	13601350	11270	11270	11270	11270	0
137	20241002	184700	13601350	11270	11270	11270	11270	0
138	20241002	184600	13601350	11270	11270	11270	11270	0
139	20241002	184500	13601350	11270	11270	11270	11270	0
140	20241002	184400	13601350	11270	11270	11270	11270	0
141	20241002	184300	13601350	11270	11270	11270	11270	0
142	20241002	184200	13601350	11270	11270	11270	11270	0
143	20241002	184100	13601350	11270	11270	11270	11270	0
144	20241002	184000	13601350	11270	11270	11270	11270	0
145	20241002	183900	13601350	11270	11270	11270	11270	0
146	20241002	183800	13601350	11270	11270	11270	11270	0
147	20241002	183700	13601350	11270	11270	11270	11270	0
148	20241002	183600	13601350	11270	11270	11270	11270	0
149	20241002	183500	13601350	11270	11270	11270	11270	0
150	20241002	183400	13601350	11270	11270	11270	11270	0
151	20241002	183300	13601350	11270	11270	11270	11270	0
152	20241002	183200	13601350	11270	11270	11270	11270	119
153	20241002	183100	13601350	11270	11270	11270	11270	0
154	20241002	183000	13601350	11270	11270	11270	11270	0
155	20241002	182900	13601350	11270	11270	11270	11270	0
156	20241002	182800	13601350	11270	11270	11270	11270	0
157	20241002	182700	13601350	11270	11270	11270	11270	0
158	20241002	182600	13601350	11270	11270	11270	11270	0
159	20241002	182500	13601350	11270	11270	11270	11270	0
160	20241002	182400	13601350	11270	11270	11270	11270	0
161	20241002	182300	13601350	11270	11270	11270	11270	0
162	20241002	182200	13601350	11270	11270	11270	11270	0
163	20241002	182100	13601350	11270	11270	11270	11270	0
164	20241002	182000	13601350	11270	11270	11270	11270	0
165	20241002	181900	13601350	11270	11270	11270	11270	0
166	20241002	181800	13601350	11270	11270	11270	11270	0
167	20241002	181700	13601350	11270	11270	11270	11270	0
168	20241002	181600	13601350	11270	11270	11270	11270	0
169	20241002	181500	13601350	11270	11270	11270	11270	0
170	20241002	181400	13601350	11270	11270	11270	11270	0
171	20241002	181300	13601350	11270	11270	11270	11270	0
172	20241002	181200	13601350	11270	11270	11270	11270	0
173	20241002	181100	13601350	11270	11270	11270	11270	0
174	20241002	181000	13601350	11270	11270	11270	11270	0
175	20241002	180900	13601350	11270	11270	11270	11270	0
176	20241002	180800	13601350	11270	11270	11270	11270	0
177	20241002	180700	13601350	11270	11270	11270	11270	0
178	20241002	180600	13601350	11270	11270	11270	11270	0
179	20241002	180500	13601350	11270	11270	11270	11270	0
180	20241002	180400	13601350	11270	11270	11270	11270	0
181	20241002	180300	13601350	11270	11270	11270	11270	0
182	20241002	180200	13601350	11270	11270	11270	11270	119
183	20241002	180100	13601350	11270	11270	11270	11270	0
184	20241002	180000	13601350	11270	11270	11270	11270	0
185	20241002	175900	13601350	11270	11270	11270	11270	0
186	20241002	175800	13601350	11270	11270	11270	11270	0
187	20241002	175700	13601350	11270	11270	11270	11270	0
188	20241002	175600	13601350	11270	11270	11270	11270	0
189	20241002	175500	13601350	11270	11270	11270	11270	0
190	20241002	175400	13601350	11270	11270	11270	11270	0
191	20241002	175300	13601350	11270	11270	11270	11270	0
192	20241002	175200	13601350	11270	11270	11270	11270	0
193	20241002	175100	13601350	11270	11270	11270	11270	0
194	20241002	175000	13601350	11270	11270	11270	11270	0
195	20241002	174900	13601350	11270	11270	11270	11270	0
196	20241002	174800	13601350	11270	11270	11270	11270	0
197	20241002	174700	13601350	11270	11270	11270	11270	0
198	20241002	174600	13601350	11270	11270	11270	11270	0
199	20241002	174500	13601350	11270	11270	11270	11270	0
200	20241002	174400	13601350	11270	11270	11270	11270	0
201	20241002	174300	13601350	11270	11270	11270	11270	0
202	20241002	174200	13601350	11270	11270	11270	11270	0
203	20241002	174100	13601350	11270	11270	11270	11270	0
204	20241002	174000	13601350	11270	11270	11270	11270	0
205	20241002	173900	13601350	11270	11270	11270	11270	0
206	20241002	173800	13601350	11270	11270	11270	11270	0
207	20241002	173700	13601350	11270	11270	11270	11270	0
208	20241002	173600	13601350	11270	11270	11270	11270	0
209	20241002	173500	13601350	11270	11270	11270	11270	0
210	20241002	173400	13601350	11270	11270	11270	11270	0
211	20241002	173300	13601350	11270	11270	11270	11270	0
212	20241002	173200	13601350	11270	11270	11270	11270	119
213	20241002	173100	13601350	11270	11270	11270	11270	0
214	20241002	173000	13601350	11270	11270	11270	11270	0
215	20241002	172900	13601350	11270	11270	11270	11270	0
216	20241002	172800	13601350	11270	11270	11270	11270	0
217	20241002	172700	13601350	11270	11270	11270	11270	0
218	20241002	172600	13601350	11270	11270	11270	11270	0
219	20241002	172500	13601350	11270	11270	11270	11270	0
220	20241002	172400	13601350	11270	11270	11270	11270	0
221	20241002	172300	13601350	11270	11270	11270	11270	0
222	20241002	172200	13601350	11270	11270	11270	11270	0
223	20241002	172100	13601350	11270	11270	11270	11270	0
224	20241002	172000	13601350	11270	11270	11270	11270	0
225	20241002	171900	13601350	11270	11270	11270	11270	0
226	20241002	171800	13601350	11270	11270	11270	11270	0
227	20241002	171700	13601350	11270	11270	11270	11270	0
228	20241002	171600	13601350	11270	11270	11270	11270	0
229	20241002	171500	13601350	11270	11270	11270	11270	0
230	20241002	171400	13601350	11270	11270	11270	11270	0
231	20241002	171300	13601350	11270	11270	11270	11270	0
232	20241002	171200	13601350	11270	11270	11270	11270	0
233	20241002	171100	13601350	11270	11270	11270	11270	0
234	20241002	171000	13601350	11270	11270	11270	11270	0
235	20241002	170900	13601350	11270	11270	11270	11270	0
236	20241002	170800	13601350	11270	11270	11270	11270	0
237	20241002	170700	13601350	11270	11270	11270	11270	0
238	20241002	170600	13601350	11270	11270	11270	11270	0
239	20241002	170500	13601350	11270	11270	11270	11270	0
240	20241002	170400	13601350	11270	11270	11270	11270	0
241	20241002	170300	13601350	11270	11270	11270	11270	0
242	20241002	170200	13601350	11270	11270	11270	11270	119
243	20241002	170100	13601350	11270	11270	11270	11270	0
244	20241002	170000	13601350	11270	11270	11270	11270	0
245	20241002	165900	13601350	11270	11270	11270	11270	0
246	20241002	165800	13601350	11270	11270	11270	11270	0
247	20241002	165700	13601350	11270	11270	11270	11270	0
248	20241002	165600	13601350	11270	11270	11270	11270	0
249	20241002	165500	13601350	11270	11270	11270	11270	0
250	20241002	165400	13601350	11270	11270	11270	11270	0
251	20241002	165300	13601350	11270	11270	11270	11270	0
252	20241002	165200	13601350	11270	11270	11270	11270	0
253	20241002	165100	13601350	11270	11270	11270	11270	0
254	20241002	165000	13601350	11270	11270	11270	11270	0
255	20241002	164900	13601350	11270	11270	11270	11270	0
256	20241002	164800	13601350	11270	11270	11270	11270	0
257	20241002	164700	13601350	11270	11270	11270	11270	0
258	20241002	164600	13601350	11270	11270	11270	11270	0
259	20241002	164500	13601350	11270	11270	11270	11270	0
260	20241002	164400	13601350	11270	11270	11270	11270	0
261	20241002	164300	13601350	11270	11270	11270	11270	0
262	20241002	164200	13601350	11270	11270	11270	11270	0
263	20241002	164100	13601350	11270	11270	11270	11270	0
264	20241002	164000	13601350	11270	11270	11270	11270	0
265	20241002	163900	13601350	11270	11270	11270	11270	0
266	20241002	163800	13601350	11270	11270	11270	11270	0
267	20241002	163700	13601350	11270	11270	11270	11270	0
268	20241002	163600	13601350	11270	11270	11270	11270	0
269	20241002	163500	13601350	11270	11270	11270	11270	0
270	20241002	163400	13601350	11270	11270	11270	11270	0
271	20241002	163300	13601350	11270	11270	11270	11270	0
272	20241002	163200	13601350	11270	11270	11270	11270	119
273	20241002	163100	13601350	11270	11270	11270	11270	0
274	20241002	163000	13601350	11270	11270	11270	11270	0
275	20241002	162900	13601350	11270	11270	11270	11270	0
276	20241002	162800	13601350	11270	11270	11270	11270	0
277	20241002	162700	13601350	11270	11270	11270	11270	0
278	20241002	162600	13601350	11270	11270	11270	11270	0
279	20241002	162500	13601350	11270	11270	11270	11270	0
280	20241002	162400	13601350	11270	11270	11270	11270	0
281	20241002	162300	13601350	11270	11270	11270	11270	0
282	20241002	162200	13601350	11270	11270	11270	11270	0
283	20241002	162100	13601350	11270	11270	11270	11270	0
284	20241002	162000	13601350	11270	11270	11270	11270	0
285	20241002	161900	13601350	11270	11270	11270	11270	0
286	20241002	161800	13601350	11270	11270	11270	11270	0
287	20241002	161700	13601350	11270	11270	11270	11270	0
288	20241002	161600	13601350	11270	11270	11270	11270	0
289	20241002	161500	13601350	11270	11270	11270	11270	0
290	20241002	161400	13601350	11270	11270	11270	11270	0
291	20241002	161300	13601350	11270	11270	11270	11270	0
292	20241002	161200	13601350	11270	11270	11270	11270	0
293	20241002	161100	13601350	11270	11270	11270	11270	0
294	20241002	161000	13601350	11270	11270	11270	11270	0
295	20241002	160900	13601350	11270	11270	11270	11270	0
296	20241002	160800	13601350	11270	11270	11270	11270	0
297	20241002	160700	13601350	11270	11270	11270	11270	0
298	20241002	160600	13601350	11270	11270	11270	11270	0
299	20241002	160500	13601350	11270	11270	11270	11270	0
300	20241002	160400	13601350	11270	11270	11270	11270	0
301	20241002	160300	13601350	11270	11270	11270	11270	0
302	20241002	160200	13601350	11270	11270	11270	11270	119
303	20241002	160100	13601350	11270	11270	11270	11270	0
304	20241002	160000	13601350	11270	11270	11270	11270	0
305	20241002	155900	13601350	11270	11270	11270	11270	0
306	20241002	155800	13601350	11270	11270	11270	11270	0
307	20241002	155700	13601350	11270	11270	11270	11270	0
308	20241002	155600	13601350	11270	11270	11270	11270	0
309	20241002	155500	13601350	11270	11270	11270	11270	0
310	20241002	155400	13601350	11270	11270	11270	11270	0
311	20241002	155300	13601350	11270	11270	11270	11270	0
312	20241002	155200	13601350	11270	11270	11270	11270	0
313	20241002	155100	13601350	11270	11270	11270	11270	0
314	20241002	155000	13601350	11270	11270	11270	11270	0
315	20241002	154900	13601350	11270	11270	11270	11270	0
316	20241002	154800	13601350	11270	11270	11270	11270	0
317	20241002	154700	13601350	11270	11270	11270	11270	0
318	20241002	154600	13601350	11270	11270	11270	11270	0
319	20241002	154500	13601350	11270	11270	11270	11270	0
320	20241002	154400	13601350	11270	11270	11270	11270	0
321	20241002	154300	13601350	11270	11270	11270	11270	0
322	20241002	154200	13601350	11270	11270	11270	11270	0
323	20241002	154100	13601350	11270	11270	11270	11270	0
324	20241002	154000	13601350	11270	11270	11270	11270	0
325	20241002	153900	13601350	11270	11270	11270	11270	0
326	20241002	153800	13601350	11270	11270	11270	11270	0
327	20241002	153700	13601350	11270	11270	11270	11270	0
328	20241002	153600	13601350	11270	11270	11270	11270	0
329	20241002	153500	13601350	11270	11270	11270	11270	0
330	20241002	153400	13601350	11270	11270	11270	11270	0
331	20241002	153300	13601350	11270	11270	11270	11270	0
332	20241002	153200	13601350	11270	11270	11270	11270	119
333	20241002	153100	13601350	11270	11270	11270	11270	0
334	20241002	153000	13601350	11270	11270	11270	11270	119
335	20241002	152900	12260220	11270	11270	11270	11270	0
336	20241002	152800	12260220	11270	11270	11270	11270	0
337	20241002	152700	12260220	11270	11270	11270	11270	0
338	20241002	152600	12260220	11270	11270	11270	11270	0
339	20241002	152500	12260220	11270	11270	11270	11270	0
340	20241002	152400	12260220	11270	11270	11270	11270	0
341	20241002	152300	12260220	11270	11270	11270	11270	0
342	20241002	152200	12260220	11270	11270	11270	11270	0
343	20241002	152100	12260220	11270	11270	11270	11270	0
344	20241002	152000	12260220	11270	11270	11270	11270	0
345	20241002	151900	12260220	11270	11270	11270	11270	0
346	20241002	151800	12260220	11270	11270	11270	11270	0
347	20241002	151700	12260220	11270	11270	11270	11270	0
348	20241002	151600	12260220	11270	11270	11270	11270	0
349	20241002	151500	12260220	11270	11270	11270	11270	0
350	20241002	151400	12260220	11270	11270	11270	11270	0
351	20241002	151300	12260220	11270	11270	11270	11270	0
352	20241002	151200	12260220	11270	11270	11270	11270	0
353	20241002	151100	12260220	11270	11270	11270	11270	0
354	20241002	151000	12260220	11270	11270	11270	11270	0
355	20241002	150900	12260220	11270	11270	11270	11270	0
356	20241002	150800	12260220	11270	11270	11270	11270	8
357	20241002	150700	12170060	11310	11310	11310	11310	0
358	20241002	150600	12170060	11310	11310	11310	11310	20
359	20241002	150500	11943860	11310	11310	11310	11310	10
360	20241002	150400	11830760	11310	11310	11310	11310	0
361	20241002	150300	11830760	11310	11310	11310	11310	0
362	20241002	150200	11830760	11310	11310	11310	11310	0
363	20241002	150100	11830760	11310	11310	11310	11310	0
364	20241002	150000	11830760	11310	11310	11310	11310	0
365	20241002	145900	11830760	11310	11310	11310	11310	0
366	20241002	145800	11830760	11310	11310	11310	11310	0
367	20241002	145700	11830760	11310	11310	11310	11310	0
368	20241002	145600	11830760	11310	11310	11310	11310	0
369	20241002	145500	11830760	11310	11310	11310	11310	0
370	20241002	145400	11830760	11310	11310	11310	11310	0
371	20241002	145300	11830760	11310	11310	11310	11310	0
372	20241002	145200	11830760	11310	11310	11310	11310	0
373	20241002	145100	11830760	11310	11310	11310	11310	0
374	20241002	145000	11830760	11310	11310	11310	11310	0
375	20241002	144900	11830760	11310	11310	11310	11310	0
376	20241002	144800	11830760	11310	11310	11310	11310	0
377	20241002	144700	11830760	11310	11310	11310	11310	0
378	20241002	144600	11830760	11310	11310	11310	11310	0
379	20241002	144500	11830760	11310	11310	11310	11310	6
380	20241002	144400	11762900	11310	11310	11310	11310	0
381	20241002	144300	11762900	11310	11310	11310	11310	0
382	20241002	144200	11762900	11310	11310	11310	11310	0
383	20241002	144100	11762900	11310	11310	11310	11310	0
384	20241002	144000	11762900	11310	11310	11310	11310	0
385	20241002	143900	11762900	11310	11310	11310	11310	0
386	20241002	143800	11762900	11310	11310	11310	11310	0
387	20241002	143700	11762900	11310	11310	11310	11310	0
388	20241002	143600	11762900	11310	11310	11310	11310	0
389	20241002	143500	11762900	11310	11310	11310	11310	0
390	20241002	143400	11762900	11310	11310	11310	11310	0
391	20241002	143300	11762900	11310	11310	11310	11310	0
392	20241002	143200	11762900	11310	11310	11310	11310	0
393	20241002	143100	11762900	11310	11310	11310	11310	0
394	20241002	143000	11762900	11310	11310	11310	11310	0
395	20241002	142900	11762900	11310	11310	11310	11310	0
396	20241002	142800	11762900	11310	11310	11310	11310	0
397	20241002	142700	11762900	11310	11310	11310	11310	0
398	20241002	142600	11762900	11310	11310	11310	11310	0
399	20241002	142500	11762900	11310	11310	11310	11310	0
400	20241002	142400	11762900	11310	11310	11310	11310	0
401	20241002	142300	11762900	11310	11310	11310	11310	0
402	20241002	142200	11762900	11310	11310	11310	11310	0
403	20241002	142100	11762900	11310	11310	11310	11310	0
404	20241002	142000	11762900	11310	11310	11310	11310	0
405	20241002	141900	11762900	11310	11310	11310	11310	0
406	20241002	141800	11762900	11310	11310	11310	11310	0
407	20241002	141700	11762900	11310	11310	11310	11310	0
408	20241002	141600	11762900	11310	11310	11310	11310	12
409	20241002	141500	11627180	11350	11350	11350	11350	0
410	20241002	141400	11627180	11350	11350	11350	11350	0
411	20241002	141300	11627180	11350	11350	11350	11350	0
412	20241002	141200	11627180	11350	11350	11350	11350	0
413	20241002	141100	11627180	11350	11350	11350	11350	0
414	20241002	141000	11627180	11350	11350	11350	11350	0
415	20241002	140900	11627180	11350	11350	11350	11350	0
416	20241002	140800	11627180	11350	11350	11350	11350	0
417	20241002	140700	11627180	11350	11350	11350	11350	0
418	20241002	140600	11627180	11350	11350	11350	11350	0
419	20241002	140500	11627180	11350	11350	11350	11350	0
420	20241002	140400	11627180	11350	11350	11350	11350	0
421	20241002	140300	11627180	11350	11350	11350	11350	0
422	20241002	140200	11627180	11350	11350	11350	11350	0
423	20241002	140100	11627180	11350	11350	11350	11350	0
424	20241002	140000	11627180	11350	11350	11350	11350	0
425	20241002	135900	11627180	11350	11350	11350	11350	0
426	20241002	135800	11627180	11350	11350	11350	11350	0
427	20241002	135700	11627180	11350	11350	11350	11350	0
428	20241002	135600	11627180	11350	11350	11350	11350	0
429	20241002	135500	11627180	11350	11350	11350	11350	0
430	20241002	135400	11627180	11350	11350	11350	11350	0
431	20241002	135300	11627180	11350	11350	11350	11350	0
432	20241002	135200	11627180	11350	11350	11350	11350	0
433	20241002	135100	11627180	11350	11350	11350	11350	0
434	20241002	135000	11627180	11350	11350	11350	11350	0
435	20241002	134900	11627180	11350	11350	11350	11350	0
436	20241002	134800	11627180	11350	11350	11350	11350	0
437	20241002	134700	11627180	11350	11350	11350	11350	0
438	20241002	134600	11627180	11350	11350	11350	11350	0
439	20241002	134500	11627180	11350	11350	11350	11350	0
440	20241002	134400	11627180	11350	11350	11350	11350	0
441	20241002	134300	11627180	11350	11350	11350	11350	0
442	20241002	134200	11627180	11350	11350	11350	11350	0
443	20241002	134100	11627180	11350	11350	11350	11350	0
444	20241002	134000	11627180	11350	11350	11350	11350	0
445	20241002	133900	11627180	11350	11350	11350	11350	0
446	20241002	133800	11627180	11350	11350	11350	11350	0
447	20241002	133700	11627180	11350	11330	11350	11330	3
448	20241002	133600	11593160	11250	11250	11250	11250	0
449	20241002	133500	11593160	11250	11250	11250	11250	0
450	20241002	133400	11593160	11250	11250	11250	11250	0
451	20241002	133300	11593160	11250	11250	11250	11250	0
452	20241002	133200	11593160	11250	11250	11250	11250	0
453	20241002	133100	11593160	11250	11320	11320	11250	33
454	20241002	133000	11221550	11350	11350	11350	11350	0
455	20241002	132900	11221550	11350	11350	11350	11350	0
456	20241002	132800	11221550	11350	11350	11350	11350	0
457	20241002	132700	11221550	11350	11350	11350	11350	0
458	20241002	132600	11221550	11350	11350	11350	11350	0
459	20241002	132500	11221550	11350	11350	11350	11350	0
460	20241002	132400	11221550	11350	11350	11350	11350	0
461	20241002	132300	11221550	11350	11350	11350	11350	0
462	20241002	132200	11221550	11350	11350	11350	11350	0
463	20241002	132100	11221550	11350	11350	11350	11350	0
464	20241002	132000	11221550	11350	11350	11350	11350	0
465	20241002	131900	11221550	11350	11350	11350	11350	0
466	20241002	131800	11221550	11350	11350	11350	11350	0
467	20241002	131700	11221550	11350	11350	11350	11350	0
468	20241002	131600	11221550	11350	11350	11350	11350	0
469	20241002	131500	11221550	11350	11350	11350	11350	0
470	20241002	131400	11221550	11350	11350	11350	11350	0
471	20241002	131300	11221550	11350	11350	11350	11350	0
472	20241002	131200	11221550	11350	11350	11350	11350	0
473	20241002	131100	11221550	11350	11350	11350	11350	0
474	20241002	131000	11221550	11350	11350	11350	11350	0
475	20241002	130900	11221550	11350	11350	11350	11350	0
476	20241002	130800	11221550	11350	11350	11350	11350	19
477	20241002	130700	11005900	11350	11350	11350	11350	5
478	20241002	130600	10949150	11350	11350	11350	11350	0
479	20241002	130500	10949150	11350	11340	11350	11340	76
480	20241002	130400	10086560	11350	11350	11350	11350	0
481	20241002	130300	10086560	11350	11350	11350	11350	0
482	20241002	130200	10086560	11350	11350	11350	11350	0
483	20241002	130100	10086560	11350	11350	11350	11350	0
484	20241002	130000	10086560	11350	11350	11350	11350	0
485	20241002	125900	10086560	11350	11350	11350	11350	0
486	20241002	125800	10086560	11350	11350	11350	11350	0
487	20241002	125700	10086560	11350	11350	11350	11350	0
488	20241002	125600	10086560	11350	11350	11350	11350	0
489	20241002	125500	10086560	11350	11350	11350	11350	0
490	20241002	125400	10086560	11350	11350	11350	11350	0
491	20241002	125300	10086560	11350	11350	11350	11350	0
492	20241002	125200	10086560	11350	11350	11350	11350	0
493	20241002	125100	10086560	11350	11350	11350	11350	0
494	20241002	125000	10086560	11350	11350	11350	11350	0
495	20241002	124900	10086560	11350	11350	11350	11350	0
496	20241002	124800	10086560	11350	11350	11350	11350	0
497	20241002	124700	10086560	11350	11350	11350	11350	0
498	20241002	124600	10086560	11350	11350	11350	11350	0
499	20241002	124500	10086560	11350	11350	11350	11350	0
500	20241002	124400	10086560	11350	11350	11350	11350	0
501	20241002	124300	10086560	11350	11350	11350	11350	0
502	20241002	124200	10086560	11350	11350	11350	11350	0
503	20241002	124100	10086560	11350	11350	11350	11350	0
504	20241002	124000	10086560	11350	11350	11350	11350	0
505	20241002	123900	10086560	11350	11350	11350	11350	0
506	20241002	123800	10086560	11350	11350	11350	11350	0
507	20241002	123700	10086560	11350	11350	11350	11350	0
508	20241002	123600	10086560	11350	11350	11350	11350	0
509	20241002	123500	10086560	11350	11350	11350	11350	0
510	20241002	123400	10086560	11350	11350	11350	11350	0
511	20241002	123300	10086560	11350	11350	11350	11350	0
512	20241002	123200	10086560	11350	11350	11350	11350	0
513	20241002	123100	10086560	11350	11350	11350	11350	0
514	20241002	123000	10086560	11350	11350	11350	11350	0
515	20241002	122900	10086560	11350	11350	11350	11350	0
516	20241002	122800	10086560	11350	11350	11350	11350	0
517	20241002	122700	10086560	11350	11350	11350	11350	0
518	20241002	122600	10086560	11350	11340	11350	11340	3
519	20241002	122500	10052520	11330	11330	11330	11330	0
520	20241002	122400	10052520	11330	11330	11330	11330	0
521	20241002	122300	10052520	11330	11330	11330	11330	0
522	20241002	122200	10052520	11330	11330	11330	11330	0
523	20241002	122100	10052520	11330	11330	11330	11330	1
524	20241002	122000	10041190	11330	11330	11330	11330	0
525	20241002	121900	10041190	11330	11330	11330	11330	0
526	20241002	121800	10041190	11330	11330	11330	11330	0
527	20241002	121700	10041190	11330	11330	11330	11330	0
528	20241002	121600	10041190	11330	11330	11330	11330	0
529	20241002	121500	10041190	11330	11330	11330	11330	0
530	20241002	121400	10041190	11330	11330	11330	11330	0
531	20241002	121300	10041190	11330	11330	11330	11330	13
532	20241002	121200	9893900	11320	11260	11320	11260	347
533	20241002	121100	5968580	11310	11310	11310	11310	0
534	20241002	121000	5968580	11310	11310	11310	11310	0
535	20241002	120900	5968580	11310	11310	11310	11310	0
536	20241002	120800	5968580	11310	11310	11310	11310	0
537	20241002	120700	5968580	11310	11310	11310	11310	0
538	20241002	120600	5968580	11310	11310	11310	11310	0
539	20241002	120500	5968580	11310	11310	11310	11310	0
540	20241002	120400	5968580	11310	11310	11310	11310	0
541	20241002	120300	5968580	11310	11310	11310	11310	0
542	20241002	120200	5968580	11310	11310	11310	11310	0
543	20241002	120100	5968580	11310	11310	11310	11310	0
544	20241002	120000	5968580	11310	11310	11310	11310	0
545	20241002	115900	5968580	11310	11310	11310	11310	0
546	20241002	115800	5968580	11310	11310	11310	11310	0
547	20241002	115700	5968580	11310	11310	11310	11310	0
548	20241002	115600	5968580	11310	11310	11310	11310	0
549	20241002	115500	5968580	11310	11310	11310	11310	0
550	20241002	115400	5968580	11310	11310	11310	11310	0
551	20241002	115300	5968580	11310	11310	11310	11310	0
552	20241002	115200	5968580	11310	11310	11310	11310	0
553	20241002	115100	5968580	11310	11310	11310	11310	0
554	20241002	115000	5968580	11310	11310	11310	11310	0
555	20241002	114900	5968580	11310	11310	11310	11310	0
556	20241002	114800	5968580	11310	11310	11310	11310	0
557	20241002	114700	5968580	11310	11310	11310	11310	0
558	20241002	114600	5968580	11310	11310	11310	11310	0
559	20241002	114500	5968580	11310	11310	11310	11310	0
560	20241002	114400	5968580	11310	11310	11310	11310	0
561	20241002	114300	5968580	11310	11310	11310	11310	0
562	20241002	114200	5968580	11310	11310	11310	11310	0
563	20241002	114100	5968580	11310	11310	11310	11310	0
564	20241002	114000	5968580	11310	11310	11310	11310	0
565	20241002	113900	5968580	11310	11310	11310	11310	0
566	20241002	113800	5968580	11310	11310	11310	11310	0
567	20241002	113700	5968580	11310	11310	11310	11310	0
568	20241002	113600	5968580	11310	11310	11310	11310	0
569	20241002	113500	5968580	11310	11310	11310	11310	0
570	20241002	113400	5968580	11310	11310	11310	11310	0
571	20241002	113300	5968580	11310	11310	11310	11310	1
572	20241002	113200	5957270	11320	11320	11320	11320	0
573	20241002	113100	5957270	11320	11320	11320	11320	0
574	20241002	113000	5957270	11320	11320	11320	11320	0
575	20241002	112900	5957270	11320	11320	11320	11320	0
576	20241002	112800	5957270	11320	11320	11320	11320	0
577	20241002	112700	5957270	11320	11320	11320	11320	0
578	20241002	112600	5957270	11320	11320	11320	11320	0
579	20241002	112500	5957270	11320	11320	11320	11320	0
580	20241002	112400	5957270	11320	11320	11320	11320	0
581	20241002	112300	5957270	11320	11320	11320	11320	0
582	20241002	112200	5957270	11320	11320	11320	11320	0
583	20241002	112100	5957270	11320	11320	11320	11320	0
584	20241002	112000	5957270	11320	11320	11320	11320	0
585	20241002	111900	5957270	11320	11320	11320	11320	0
586	20241002	111800	5957270	11320	11320	11320	11320	0
587	20241002	111700	5957270	11320	11320	11320	11320	0
588	20241002	111600	5957270	11320	11320	11320	11320	0
589	20241002	111500	5957270	11320	11320	11320	11320	0
590	20241002	111400	5957270	11320	11320	11320	11320	0
591	20241002	111300	5957270	11320	11320	11320	11320	0
592	20241002	111200	5957270	11320	11320	11320	11320	0
593	20241002	111100	5957270	11320	11320	11320	11320	0
594	20241002	111000	5957270	11320	11320	11320	11320	0
595	20241002	110900	5957270	11320	11320	11320	11320	0
596	20241002	110800	5957270	11320	11320	11320	11320	0
597	20241002	110700	5957270	11320	11320	11320	11320	0
598	20241002	110600	5957270	11320	11320	11320	11320	0
599	20241002	110500	5957270	11320	11320	11320	11320	0
600	20241002	110400	5957270	11320	11320	11320	11320	0
601	20241002	110300	5957270	11320	11320	11320	11320	0
602	20241002	110200	5957270	11320	11320	11320	11320	0
603	20241002	110100	5957270	11320	11300	11320	11300	10
604	20241002	110000	5844130	11320	11320	11320	11320	0
605	20241002	105900	5844130	11320	11320	11320	11320	0
606	20241002	105800	5844130	11320	11320	11320	11320	0
607	20241002	105700	5844130	11320	11320	11320	11320	0
608	20241002	105600	5844130	11320	11320	11320	11320	0
609	20241002	105500	5844130	11320	11320	11320	11320	0
610	20241002	105400	5844130	11320	11320	11320	11320	0
611	20241002	105300	5844130	11320	11320	11320	11320	0
612	20241002	105200	5844130	11320	11320	11320	11320	0
613	20241002	105100	5844130	11320	11320	11320	11320	0
614	20241002	105000	5844130	11320	11320	11320	11320	0
615	20241002	104900	5844130	11320	11320	11320	11320	0
616	20241002	104800	5844130	11320	11320	11320	11320	0
617	20241002	104700	5844130	11320	11320	11320	11320	1
618	20241002	104600	5832810	11260	11260	11260	11260	17
619	20241002	104500	5641390	11260	11260	11260	11260	26
620	20241002	104400	5348630	11320	11320	11320	11320	0
621	20241002	104300	5348630	11320	11320	11320	11320	0
622	20241002	104200	5348630	11320	11320	11320	11320	0
623	20241002	104100	5348630	11320	11320	11320	11320	0
624	20241002	104000	5348630	11320	11320	11320	11320	0
625	20241002	103900	5348630	11320	11320	11320	11320	0
626	20241002	103800	5348630	11320	11320	11320	11320	0
627	20241002	103700	5348630	11320	11320	11320	11320	0
628	20241002	103600	5348630	11320	11320	11320	11320	0
629	20241002	103500	5348630	11320	11320	11320	11320	0
630	20241002	103400	5348630	11320	11320	11320	11320	0
631	20241002	103300	5348630	11320	11320	11320	11320	0
632	20241002	103200	5348630	11320	11320	11320	11320	0
633	20241002	103100	5348630	11320	11320	11320	11320	0
634	20241002	103000	5348630	11320	11320	11320	11320	0
635	20241002	102900	5348630	11320	11320	11320	11320	0
636	20241002	102800	5348630	11320	11320	11320	11320	0
637	20241002	102700	5348630	11320	11320	11320	11320	0
638	20241002	102600	5348630	11320	11320	11320	11320	0
639	20241002	102500	5348630	11320	11320	11320	11320	0
640	20241002	102400	5348630	11320	11320	11320	11320	0
641	20241002	102300	5348630	11320	11320	11320	11320	0
642	20241002	102200	5348630	11320	11320	11320	11320	0
643	20241002	102100	5348630	11320	11320	11320	11320	0
644	20241002	102000	5348630	11320	11320	11320	11320	0
645	20241002	101900	5348630	11320	11320	11320	11320	0
646	20241002	101800	5348630	11320	11320	11320	11320	0
647	20241002	101700	5348630	11320	11320	11320	11320	0
648	20241002	101600	5348630	11320	11320	11320	11320	0
649	20241002	101500	5348630	11320	11320	11320	11320	0
650	20241002	101400	5348630	11320	11320	11320	11320	0
651	20241002	101300	5348630	11320	11320	11320	11320	0
652	20241002	101200	5348630	11320	11320	11320	11320	0
653	20241002	101100	5348630	11320	11320	11320	11320	0
654	20241002	101000	5348630	11320	11320	11320	11320	0
655	20241002	100900	5348630	11320	11320	11320	11320	0
656	20241002	100800	5348630	11320	11320	11320	11320	1
657	20241002	100700	5337310	11250	11250	11250	11250	0
658	20241002	100600	5337310	11250	11250	11250	11250	0
659	20241002	100500	5337310	11250	11270	11270	11250	24
660	20241002	100400	5067090	11270	11270	11270	11270	0
661	20241002	100300	5067090	11270	11270	11270	11270	0
662	20241002	100200	5067090	11270	11270	11270	11270	0
663	20241002	100100	5067090	11270	11270	11270	11270	0
664	20241002	100000	5067090	11270	11270	11270	11270	0
665	20241002	095900	5067090	11270	11270	11270	11270	0
666	20241002	095800	5067090	11270	11270	11270	11270	1
667	20241002	095700	5055820	11270	11270	11270	11270	0
668	20241002	095600	5055820	11270	11270	11270	11270	0
669	20241002	095500	5055820	11270	11270	11270	11270	0
670	20241002	095400	5055820	11270	11270	11270	11270	0
671	20241002	095300	5055820	11270	11270	11270	11270	0
672	20241002	095200	5055820	11270	11270	11270	11270	0
673	20241002	095100	5055820	11270	11270	11270	11270	0
674	20241002	095000	5055820	11270	11270	11270	11270	0
675	20241002	094900	5055820	11270	11270	11270	11270	0
676	20241002	094800	5055820	11270	11270	11270	11270	0
677	20241002	094700	5055820	11270	11270	11270	11270	0
678	20241002	094600	5055820	11270	11270	11270	11270	0
679	20241002	094500	5055820	11270	11270	11270	11270	0
680	20241002	094400	5055820	11270	11270	11270	11270	0
681	20241002	094300	5055820	11270	11270	11270	11270	0
682	20241002	094200	5055820	11270	11270	11270	11270	0
683	20241002	094100	5055820	11270	11270	11270	11270	0
684	20241002	094000	5055820	11270	11270	11270	11270	0
685	20241002	093900	5055820	11270	11270	11270	11270	0
686	20241002	093800	5055820	11270	11270	11270	11270	0
687	20241002	093700	5055820	11270	11270	11270	11270	0
688	20241002	093600	5055820	11270	11270	11270	11270	0
689	20241002	093500	5055820	11270	11270	11270	11270	10
690	20241002	093400	4943120	11320	11320	11320	11320	0
691	20241002	093300	4943120	11320	11320	11320	11320	0
692	20241002	093200	4943120	11320	11320	11320	11320	0
693	20241002	093100	4943120	11320	11320	11320	11320	0
694	20241002	093000	4943120	11320	11320	11320	11320	2
695	20241002	092900	4920480	11270	11310	11310	11270	67
696	20241002	092800	4164250	11350	11350	11350	11350	0
697	20241002	092700	4164250	11350	11350	11350	11350	1
698	20241002	092600	4152900	11400	11320	11400	11320	200
699	20241002	092500	1886480	11300	11300	11300	11300	0
700	20241002	092400	1886480	11300	11300	11300	11300	0
701	20241002	092300	1886480	11300	11300	11300	11300	0
702	20241002	092200	1886480	11300	11300	11300	11300	0
703	20241002	092100	1886480	11300	11300	11300	11300	0
704	20241002	092000	1886480	11300	11300	11300	11300	0
705	20241002	091900	1886480	11300	11300	11300	11300	0
706	20241002	091800	1886480	11300	11300	11300	11300	0
707	20241002	091700	1886480	11300	11300	11300	11300	0
708	20241002	091600	1886480	11300	11300	11300	11300	0
709	20241002	091500	1886480	11300	11300	11300	11300	0
710	20241002	091400	1886480	11300	11300	11300	11300	2
711	20241002	091300	1863880	11280	11280	11280	11280	0
712	20241002	091200	1863880	11280	11280	11280	11280	0
713	20241002	091100	1863880	11280	11280	11280	11280	0
714	20241002	091000	1863880	11280	11280	11280	11280	0
715	20241002	090900	1863880	11280	11280	11280	11280	0
716	20241002	090800	1863880	11280	11280	11280	11280	1
717	20241002	090700	1852600	11280	11280	11280	11280	0
718	20241002	090600	1852600	11280	11280	11280	11280	35
719	20241002	090500	1457800	11280	11280	11280	11280	0
720	20241002	090400	1457800	11280	11280	11280	11280	2
721	20241002	090300	1435240	11280	11280	11280	11280	8
722	20241002	090200	1345000	11290	11290	11290	11290	7
723	20241002	090100	1265970	11290	11290	11290	11290	3
724	20241002	090000	1232100	11300	11320	11320	11300	109