KissMeData/290740/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210500	9107340	5670	5670	5670	5670	14
3	20241002	210400	9107340	5670	5670	5670	5670	0
4	20241002	210300	9107340	5670	5670	5670	5670	0
5	20241002	210200	9107340	5670	5670	5670	5670	0
6	20241002	210100	9107340	5670	5670	5670	5670	0
7	20241002	210000	9107340	5670	5670	5670	5670	0
8	20241002	205900	9107340	5670	5670	5670	5670	0
9	20241002	205800	9107340	5670	5670	5670	5670	0
10	20241002	205700	9107340	5670	5670	5670	5670	0
11	20241002	205600	9107340	5670	5670	5670	5670	0
12	20241002	205500	9107340	5670	5670	5670	5670	0
13	20241002	205400	9107340	5670	5670	5670	5670	0
14	20241002	205300	9107340	5670	5670	5670	5670	0
15	20241002	205200	9107340	5670	5670	5670	5670	0
16	20241002	205100	9107340	5670	5670	5670	5670	0
17	20241002	205000	9107340	5670	5670	5670	5670	0
18	20241002	204900	9107340	5670	5670	5670	5670	0
19	20241002	204800	9107340	5670	5670	5670	5670	0
20	20241002	204700	9107340	5670	5670	5670	5670	0
21	20241002	204600	9107340	5670	5670	5670	5670	0
22	20241002	204500	9107340	5670	5670	5670	5670	0
23	20241002	204400	9107340	5670	5670	5670	5670	0
24	20241002	204300	9107340	5670	5670	5670	5670	0
25	20241002	204200	9107340	5670	5670	5670	5670	0
26	20241002	204100	9107340	5670	5670	5670	5670	0
27	20241002	204000	9107340	5670	5670	5670	5670	0
28	20241002	203900	9107340	5670	5670	5670	5670	0
29	20241002	203800	9107340	5670	5670	5670	5670	0
30	20241002	203700	9107340	5670	5670	5670	5670	0
31	20241002	203600	9107340	5670	5670	5670	5670	0
32	20241002	203500	9107340	5670	5670	5670	5670	14
33	20241002	203400	9107340	5670	5670	5670	5670	0
34	20241002	203300	9107340	5670	5670	5670	5670	0
35	20241002	203200	9107340	5670	5670	5670	5670	0
36	20241002	203100	9107340	5670	5670	5670	5670	0
37	20241002	203000	9107340	5670	5670	5670	5670	0
38	20241002	202900	9107340	5670	5670	5670	5670	0
39	20241002	202800	9107340	5670	5670	5670	5670	0
40	20241002	202700	9107340	5670	5670	5670	5670	0
41	20241002	202600	9107340	5670	5670	5670	5670	0
42	20241002	202500	9107340	5670	5670	5670	5670	0
43	20241002	202400	9107340	5670	5670	5670	5670	0
44	20241002	202300	9107340	5670	5670	5670	5670	0
45	20241002	202200	9107340	5670	5670	5670	5670	0
46	20241002	202100	9107340	5670	5670	5670	5670	0
47	20241002	202000	9107340	5670	5670	5670	5670	0
48	20241002	201900	9107340	5670	5670	5670	5670	0
49	20241002	201800	9107340	5670	5670	5670	5670	0
50	20241002	201700	9107340	5670	5670	5670	5670	0
51	20241002	201600	9107340	5670	5670	5670	5670	0
52	20241002	201500	9107340	5670	5670	5670	5670	0
53	20241002	201400	9107340	5670	5670	5670	5670	0
54	20241002	201300	9107340	5670	5670	5670	5670	0
55	20241002	201200	9107340	5670	5670	5670	5670	0
56	20241002	201100	9107340	5670	5670	5670	5670	0
57	20241002	201000	9107340	5670	5670	5670	5670	0
58	20241002	200900	9107340	5670	5670	5670	5670	0
59	20241002	200800	9107340	5670	5670	5670	5670	0
60	20241002	200700	9107340	5670	5670	5670	5670	0
61	20241002	200600	9107340	5670	5670	5670	5670	0
62	20241002	200500	9107340	5670	5670	5670	5670	14
63	20241002	200400	9107340	5670	5670	5670	5670	0
64	20241002	200300	9107340	5670	5670	5670	5670	0
65	20241002	200200	9107340	5670	5670	5670	5670	0
66	20241002	200100	9107340	5670	5670	5670	5670	0
67	20241002	200000	9107340	5670	5670	5670	5670	0
68	20241002	195900	9107340	5670	5670	5670	5670	0
69	20241002	195800	9107340	5670	5670	5670	5670	0
70	20241002	195700	9107340	5670	5670	5670	5670	0
71	20241002	195600	9107340	5670	5670	5670	5670	0
72	20241002	195500	9107340	5670	5670	5670	5670	0
73	20241002	195400	9107340	5670	5670	5670	5670	0
74	20241002	195300	9107340	5670	5670	5670	5670	0
75	20241002	195200	9107340	5670	5670	5670	5670	0
76	20241002	195100	9107340	5670	5670	5670	5670	0
77	20241002	195000	9107340	5670	5670	5670	5670	0
78	20241002	194900	9107340	5670	5670	5670	5670	0
79	20241002	194800	9107340	5670	5670	5670	5670	0
80	20241002	194700	9107340	5670	5670	5670	5670	0
81	20241002	194600	9107340	5670	5670	5670	5670	0
82	20241002	194500	9107340	5670	5670	5670	5670	0
83	20241002	194400	9107340	5670	5670	5670	5670	0
84	20241002	194300	9107340	5670	5670	5670	5670	0
85	20241002	194200	9107340	5670	5670	5670	5670	0
86	20241002	194100	9107340	5670	5670	5670	5670	0
87	20241002	194000	9107340	5670	5670	5670	5670	0
88	20241002	193900	9107340	5670	5670	5670	5670	0
89	20241002	193800	9107340	5670	5670	5670	5670	0
90	20241002	193700	9107340	5670	5670	5670	5670	0
91	20241002	193600	9107340	5670	5670	5670	5670	0
92	20241002	193500	9107340	5670	5670	5670	5670	14
93	20241002	193400	9107340	5670	5670	5670	5670	0
94	20241002	193300	9107340	5670	5670	5670	5670	0
95	20241002	193200	9107340	5670	5670	5670	5670	0
96	20241002	193100	9107340	5670	5670	5670	5670	0
97	20241002	193000	9107340	5670	5670	5670	5670	0
98	20241002	192900	9107340	5670	5670	5670	5670	0
99	20241002	192800	9107340	5670	5670	5670	5670	0
100	20241002	192700	9107340	5670	5670	5670	5670	0
101	20241002	192600	9107340	5670	5670	5670	5670	0
102	20241002	192500	9107340	5670	5670	5670	5670	0
103	20241002	192400	9107340	5670	5670	5670	5670	0
104	20241002	192300	9107340	5670	5670	5670	5670	0
105	20241002	192200	9107340	5670	5670	5670	5670	0
106	20241002	192100	9107340	5670	5670	5670	5670	0
107	20241002	192000	9107340	5670	5670	5670	5670	0
108	20241002	191900	9107340	5670	5670	5670	5670	0
109	20241002	191800	9107340	5670	5670	5670	5670	0
110	20241002	191700	9107340	5670	5670	5670	5670	0
111	20241002	191600	9107340	5670	5670	5670	5670	0
112	20241002	191500	9107340	5670	5670	5670	5670	0
113	20241002	191400	9107340	5670	5670	5670	5670	0
114	20241002	191300	9107340	5670	5670	5670	5670	0
115	20241002	191200	9107340	5670	5670	5670	5670	0
116	20241002	191100	9107340	5670	5670	5670	5670	0
117	20241002	191000	9107340	5670	5670	5670	5670	0
118	20241002	190900	9107340	5670	5670	5670	5670	0
119	20241002	190800	9107340	5670	5670	5670	5670	0
120	20241002	190700	9107340	5670	5670	5670	5670	0
121	20241002	190600	9107340	5670	5670	5670	5670	0
122	20241002	190500	9107340	5670	5670	5670	5670	14
123	20241002	190400	9107340	5670	5670	5670	5670	0
124	20241002	190300	9107340	5670	5670	5670	5670	0
125	20241002	190200	9107340	5670	5670	5670	5670	0
126	20241002	190100	9107340	5670	5670	5670	5670	0
127	20241002	190000	9107340	5670	5670	5670	5670	0
128	20241002	185900	9107340	5670	5670	5670	5670	0
129	20241002	185800	9107340	5670	5670	5670	5670	0
130	20241002	185700	9107340	5670	5670	5670	5670	0
131	20241002	185600	9107340	5670	5670	5670	5670	0
132	20241002	185500	9107340	5670	5670	5670	5670	0
133	20241002	185400	9107340	5670	5670	5670	5670	0
134	20241002	185300	9107340	5670	5670	5670	5670	0
135	20241002	185200	9107340	5670	5670	5670	5670	0
136	20241002	185100	9107340	5670	5670	5670	5670	0
137	20241002	185000	9107340	5670	5670	5670	5670	0
138	20241002	184900	9107340	5670	5670	5670	5670	0
139	20241002	184800	9107340	5670	5670	5670	5670	0
140	20241002	184700	9107340	5670	5670	5670	5670	0
141	20241002	184600	9107340	5670	5670	5670	5670	0
142	20241002	184500	9107340	5670	5670	5670	5670	0
143	20241002	184400	9107340	5670	5670	5670	5670	0
144	20241002	184300	9107340	5670	5670	5670	5670	0
145	20241002	184200	9107340	5670	5670	5670	5670	0
146	20241002	184100	9107340	5670	5670	5670	5670	0
147	20241002	184000	9107340	5670	5670	5670	5670	0
148	20241002	183900	9107340	5670	5670	5670	5670	0
149	20241002	183800	9107340	5670	5670	5670	5670	0
150	20241002	183700	9107340	5670	5670	5670	5670	0
151	20241002	183600	9107340	5670	5670	5670	5670	0
152	20241002	183500	9107340	5670	5670	5670	5670	14
153	20241002	183400	9107340	5670	5670	5670	5670	0
154	20241002	183300	9107340	5670	5670	5670	5670	0
155	20241002	183200	9107340	5670	5670	5670	5670	0
156	20241002	183100	9107340	5670	5670	5670	5670	0
157	20241002	183000	9107340	5670	5670	5670	5670	0
158	20241002	182900	9107340	5670	5670	5670	5670	0
159	20241002	182800	9107340	5670	5670	5670	5670	0
160	20241002	182700	9107340	5670	5670	5670	5670	0
161	20241002	182600	9107340	5670	5670	5670	5670	0
162	20241002	182500	9107340	5670	5670	5670	5670	0
163	20241002	182400	9107340	5670	5670	5670	5670	0
164	20241002	182300	9107340	5670	5670	5670	5670	0
165	20241002	182200	9107340	5670	5670	5670	5670	0
166	20241002	182100	9107340	5670	5670	5670	5670	0
167	20241002	182000	9107340	5670	5670	5670	5670	0
168	20241002	181900	9107340	5670	5670	5670	5670	0
169	20241002	181800	9107340	5670	5670	5670	5670	0
170	20241002	181700	9107340	5670	5670	5670	5670	0
171	20241002	181600	9107340	5670	5670	5670	5670	0
172	20241002	181500	9107340	5670	5670	5670	5670	0
173	20241002	181400	9107340	5670	5670	5670	5670	0
174	20241002	181300	9107340	5670	5670	5670	5670	0
175	20241002	181200	9107340	5670	5670	5670	5670	0
176	20241002	181100	9107340	5670	5670	5670	5670	0
177	20241002	181000	9107340	5670	5670	5670	5670	0
178	20241002	180900	9107340	5670	5670	5670	5670	0
179	20241002	180800	9107340	5670	5670	5670	5670	0
180	20241002	180700	9107340	5670	5670	5670	5670	0
181	20241002	180600	9107340	5670	5670	5670	5670	0
182	20241002	180500	9107340	5670	5670	5670	5670	14
183	20241002	180400	9107340	5670	5670	5670	5670	0
184	20241002	180300	9107340	5670	5670	5670	5670	0
185	20241002	180200	9107340	5670	5670	5670	5670	0
186	20241002	180100	9107340	5670	5670	5670	5670	0
187	20241002	180000	9107340	5670	5670	5670	5670	0
188	20241002	175900	9107340	5670	5670	5670	5670	0
189	20241002	175800	9107340	5670	5670	5670	5670	0
190	20241002	175700	9107340	5670	5670	5670	5670	0
191	20241002	175600	9107340	5670	5670	5670	5670	0
192	20241002	175500	9107340	5670	5670	5670	5670	0
193	20241002	175400	9107340	5670	5670	5670	5670	0
194	20241002	175300	9107340	5670	5670	5670	5670	0
195	20241002	175200	9107340	5670	5670	5670	5670	0
196	20241002	175100	9107340	5670	5670	5670	5670	0
197	20241002	175000	9107340	5670	5670	5670	5670	0
198	20241002	174900	9107340	5670	5670	5670	5670	0
199	20241002	174800	9107340	5670	5670	5670	5670	0
200	20241002	174700	9107340	5670	5670	5670	5670	0
201	20241002	174600	9107340	5670	5670	5670	5670	0
202	20241002	174500	9107340	5670	5670	5670	5670	0
203	20241002	174400	9107340	5670	5670	5670	5670	0
204	20241002	174300	9107340	5670	5670	5670	5670	0
205	20241002	174200	9107340	5670	5670	5670	5670	0
206	20241002	174100	9107340	5670	5670	5670	5670	0
207	20241002	174000	9107340	5670	5670	5670	5670	0
208	20241002	173900	9107340	5670	5670	5670	5670	0
209	20241002	173800	9107340	5670	5670	5670	5670	0
210	20241002	173700	9107340	5670	5670	5670	5670	0
211	20241002	173600	9107340	5670	5670	5670	5670	0
212	20241002	173500	9107340	5670	5670	5670	5670	14
213	20241002	173400	9107340	5670	5670	5670	5670	0
214	20241002	173300	9107340	5670	5670	5670	5670	0
215	20241002	173200	9107340	5670	5670	5670	5670	0
216	20241002	173100	9107340	5670	5670	5670	5670	0
217	20241002	173000	9107340	5670	5670	5670	5670	0
218	20241002	172900	9107340	5670	5670	5670	5670	0
219	20241002	172800	9107340	5670	5670	5670	5670	0
220	20241002	172700	9107340	5670	5670	5670	5670	0
221	20241002	172600	9107340	5670	5670	5670	5670	0
222	20241002	172500	9107340	5670	5670	5670	5670	0
223	20241002	172400	9107340	5670	5670	5670	5670	0
224	20241002	172300	9107340	5670	5670	5670	5670	0
225	20241002	172200	9107340	5670	5670	5670	5670	0
226	20241002	172100	9107340	5670	5670	5670	5670	0
227	20241002	172000	9107340	5670	5670	5670	5670	0
228	20241002	171900	9107340	5670	5670	5670	5670	0
229	20241002	171800	9107340	5670	5670	5670	5670	0
230	20241002	171700	9107340	5670	5670	5670	5670	0
231	20241002	171600	9107340	5670	5670	5670	5670	0
232	20241002	171500	9107340	5670	5670	5670	5670	0
233	20241002	171400	9107340	5670	5670	5670	5670	0
234	20241002	171300	9107340	5670	5670	5670	5670	0
235	20241002	171200	9107340	5670	5670	5670	5670	0
236	20241002	171100	9107340	5670	5670	5670	5670	0
237	20241002	171000	9107340	5670	5670	5670	5670	0
238	20241002	170900	9107340	5670	5670	5670	5670	0
239	20241002	170800	9107340	5670	5670	5670	5670	0
240	20241002	170700	9107340	5670	5670	5670	5670	0
241	20241002	170600	9107340	5670	5670	5670	5670	0
242	20241002	170500	9107340	5670	5670	5670	5670	14
243	20241002	170400	9107340	5670	5670	5670	5670	0
244	20241002	170300	9107340	5670	5670	5670	5670	0
245	20241002	170200	9107340	5670	5670	5670	5670	0
246	20241002	170100	9107340	5670	5670	5670	5670	0
247	20241002	170000	9107340	5670	5670	5670	5670	0
248	20241002	165900	9107340	5670	5670	5670	5670	0
249	20241002	165800	9107340	5670	5670	5670	5670	0
250	20241002	165700	9107340	5670	5670	5670	5670	0
251	20241002	165600	9107340	5670	5670	5670	5670	0
252	20241002	165500	9107340	5670	5670	5670	5670	0
253	20241002	165400	9107340	5670	5670	5670	5670	0
254	20241002	165300	9107340	5670	5670	5670	5670	0
255	20241002	165200	9107340	5670	5670	5670	5670	0
256	20241002	165100	9107340	5670	5670	5670	5670	0
257	20241002	165000	9107340	5670	5670	5670	5670	0
258	20241002	164900	9107340	5670	5670	5670	5670	0
259	20241002	164800	9107340	5670	5670	5670	5670	0
260	20241002	164700	9107340	5670	5670	5670	5670	0
261	20241002	164600	9107340	5670	5670	5670	5670	0
262	20241002	164500	9107340	5670	5670	5670	5670	0
263	20241002	164400	9107340	5670	5670	5670	5670	0
264	20241002	164300	9107340	5670	5670	5670	5670	0
265	20241002	164200	9107340	5670	5670	5670	5670	0
266	20241002	164100	9107340	5670	5670	5670	5670	0
267	20241002	164000	9107340	5670	5670	5670	5670	0
268	20241002	163900	9107340	5670	5670	5670	5670	0
269	20241002	163800	9107340	5670	5670	5670	5670	0
270	20241002	163700	9107340	5670	5670	5670	5670	0
271	20241002	163600	9107340	5670	5670	5670	5670	0
272	20241002	163500	9107340	5670	5670	5670	5670	14
273	20241002	163400	9107340	5670	5670	5670	5670	0
274	20241002	163300	9107340	5670	5670	5670	5670	0
275	20241002	163200	9107340	5670	5670	5670	5670	0
276	20241002	163100	9107340	5670	5670	5670	5670	0
277	20241002	163000	9107340	5670	5670	5670	5670	0
278	20241002	162900	9107340	5670	5670	5670	5670	0
279	20241002	162800	9107340	5670	5670	5670	5670	0
280	20241002	162700	9107340	5670	5670	5670	5670	0
281	20241002	162600	9107340	5670	5670	5670	5670	0
282	20241002	162500	9107340	5670	5670	5670	5670	0
283	20241002	162400	9107340	5670	5670	5670	5670	0
284	20241002	162300	9107340	5670	5670	5670	5670	0
285	20241002	162200	9107340	5670	5670	5670	5670	0
286	20241002	162100	9107340	5670	5670	5670	5670	0
287	20241002	162000	9107340	5670	5670	5670	5670	0
288	20241002	161900	9107340	5670	5670	5670	5670	0
289	20241002	161800	9107340	5670	5670	5670	5670	0
290	20241002	161700	9107340	5670	5670	5670	5670	0
291	20241002	161600	9107340	5670	5670	5670	5670	0
292	20241002	161500	9107340	5670	5670	5670	5670	0
293	20241002	161400	9107340	5670	5670	5670	5670	0
294	20241002	161300	9107340	5670	5670	5670	5670	0
295	20241002	161200	9107340	5670	5670	5670	5670	0
296	20241002	161100	9107340	5670	5670	5670	5670	0
297	20241002	161000	9107340	5670	5670	5670	5670	0
298	20241002	160900	9107340	5670	5670	5670	5670	0
299	20241002	160800	9107340	5670	5670	5670	5670	0
300	20241002	160700	9107340	5670	5670	5670	5670	0
301	20241002	160600	9107340	5670	5670	5670	5670	0
302	20241002	160500	9107340	5670	5670	5670	5670	14
303	20241002	160400	9107340	5670	5670	5670	5670	0
304	20241002	160300	9107340	5670	5670	5670	5670	0
305	20241002	160200	9107340	5670	5670	5670	5670	0
306	20241002	160100	9107340	5670	5670	5670	5670	0
307	20241002	160000	9107340	5670	5670	5670	5670	0
308	20241002	155900	9107340	5670	5670	5670	5670	0
309	20241002	155800	9107340	5670	5670	5670	5670	0
310	20241002	155700	9107340	5670	5670	5670	5670	0
311	20241002	155600	9107340	5670	5670	5670	5670	0
312	20241002	155500	9107340	5670	5670	5670	5670	0
313	20241002	155400	9107340	5670	5670	5670	5670	0
314	20241002	155300	9107340	5670	5670	5670	5670	0
315	20241002	155200	9107340	5670	5670	5670	5670	0
316	20241002	155100	9107340	5670	5670	5670	5670	0
317	20241002	155000	9107340	5670	5670	5670	5670	0
318	20241002	154900	9107340	5670	5670	5670	5670	0
319	20241002	154800	9107340	5670	5670	5670	5670	0
320	20241002	154700	9107340	5670	5670	5670	5670	0
321	20241002	154600	9107340	5670	5670	5670	5670	0
322	20241002	154500	9107340	5670	5670	5670	5670	0
323	20241002	154400	9107340	5670	5670	5670	5670	0
324	20241002	154300	9107340	5670	5670	5670	5670	0
325	20241002	154200	9107340	5670	5670	5670	5670	0
326	20241002	154100	9107340	5670	5670	5670	5670	0
327	20241002	154000	9107340	5670	5670	5670	5670	0
328	20241002	153900	9107340	5670	5670	5670	5670	0
329	20241002	153800	9107340	5670	5670	5670	5670	0
330	20241002	153700	9107340	5670	5670	5670	5670	0
331	20241002	153600	9107340	5670	5670	5670	5670	0
332	20241002	153500	9107340	5670	5670	5670	5670	14
333	20241002	153400	9107340	5670	5670	5670	5670	0
334	20241002	153300	9107340	5670	5670	5670	5670	0
335	20241002	153200	9107340	5670	5670	5670	5670	0
336	20241002	153100	9107340	5670	5670	5670	5670	0
337	20241002	153000	9107340	5670	5670	5670	5670	14
338	20241002	152900	9027960	5670	5670	5670	5670	0
339	20241002	152800	9027960	5670	5670	5670	5670	0
340	20241002	152700	9027960	5670	5670	5670	5670	0
341	20241002	152600	9027960	5670	5670	5670	5670	0
342	20241002	152500	9027960	5670	5670	5670	5670	0
343	20241002	152400	9027960	5670	5670	5670	5670	0
344	20241002	152300	9027960	5670	5670	5670	5670	0
345	20241002	152200	9027960	5670	5670	5670	5670	0
346	20241002	152100	9027960	5670	5670	5670	5670	0
347	20241002	152000	9027960	5670	5670	5670	5670	0
348	20241002	151900	9027960	5670	5670	5670	5670	0
349	20241002	151800	9027960	5670	5670	5670	5670	0
350	20241002	151700	9027960	5670	5670	5670	5670	0
351	20241002	151600	9027960	5670	5670	5670	5670	0
352	20241002	151500	9027960	5670	5670	5670	5670	0
353	20241002	151400	9027960	5670	5670	5670	5670	0
354	20241002	151300	9027960	5670	5670	5670	5670	0
355	20241002	151200	9027960	5670	5670	5670	5670	0
356	20241002	151100	9027960	5670	5670	5670	5670	0
357	20241002	151000	9027960	5670	5670	5670	5670	0
358	20241002	150900	9027960	5670	5670	5670	5670	0
359	20241002	150800	9027960	5670	5670	5670	5670	0
360	20241002	150700	9027960	5670	5670	5670	5670	0
361	20241002	150600	9027960	5670	5670	5670	5670	0
362	20241002	150500	9027960	5670	5670	5670	5670	0
363	20241002	150400	9027960	5670	5670	5670	5670	0
364	20241002	150300	9027960	5670	5670	5670	5670	0
365	20241002	150200	9027960	5670	5670	5670	5670	0
366	20241002	150100	9027960	5670	5670	5670	5670	0
367	20241002	150000	9027960	5670	5670	5670	5670	0
368	20241002	145900	9027960	5670	5670	5670	5670	0
369	20241002	145800	9027960	5670	5670	5670	5670	0
370	20241002	145700	9027960	5670	5670	5670	5670	0
371	20241002	145600	9027960	5670	5670	5670	5670	0
372	20241002	145500	9027960	5670	5670	5670	5670	0
373	20241002	145400	9027960	5670	5670	5670	5670	0
374	20241002	145300	9027960	5670	5670	5670	5670	0
375	20241002	145200	9027960	5670	5670	5670	5670	0
376	20241002	145100	9027960	5670	5670	5670	5670	78
377	20241002	145000	8585700	5670	5670	5670	5670	0
378	20241002	144900	8585700	5670	5670	5670	5670	0
379	20241002	144800	8585700	5670	5670	5670	5670	1
380	20241002	144700	8580030	5640	5640	5640	5640	0
381	20241002	144600	8580030	5640	5640	5640	5640	0
382	20241002	144500	8580030	5640	5640	5640	5640	0
383	20241002	144400	8580030	5640	5640	5640	5640	0
384	20241002	144300	8580030	5640	5640	5640	5640	0
385	20241002	144200	8580030	5640	5640	5640	5640	0
386	20241002	144100	8580030	5640	5640	5640	5640	0
387	20241002	144000	8580030	5640	5640	5640	5640	0
388	20241002	143900	8580030	5640	5640	5640	5640	0
389	20241002	143800	8580030	5640	5640	5640	5640	0
390	20241002	143700	8580030	5640	5640	5640	5640	0
391	20241002	143600	8580030	5640	5640	5640	5640	0
392	20241002	143500	8580030	5640	5640	5640	5640	0
393	20241002	143400	8580030	5640	5640	5640	5640	56
394	20241002	143300	8264190	5670	5670	5670	5670	0
395	20241002	143200	8264190	5670	5670	5670	5670	0
396	20241002	143100	8264190	5670	5670	5670	5670	0
397	20241002	143000	8264190	5670	5670	5670	5670	1
398	20241002	142900	8258520	5670	5670	5670	5670	2
399	20241002	142800	8247180	5670	5670	5670	5670	0
400	20241002	142700	8247180	5670	5670	5670	5670	0
401	20241002	142600	8247180	5670	5670	5670	5670	0
402	20241002	142500	8247180	5670	5670	5670	5670	0
403	20241002	142400	8247180	5670	5670	5670	5670	0
404	20241002	142300	8247180	5670	5670	5670	5670	0
405	20241002	142200	8247180	5670	5670	5670	5670	1
406	20241002	142100	8241510	5670	5650	5670	5650	223
407	20241002	142000	6977390	5630	5640	5640	5630	100
408	20241002	141900	6414260	5640	5640	5640	5640	0
409	20241002	141800	6414260	5640	5640	5640	5640	0
410	20241002	141700	6414260	5640	5640	5640	5640	0
411	20241002	141600	6414260	5640	5640	5640	5640	0
412	20241002	141500	6414260	5640	5640	5640	5640	0
413	20241002	141400	6414260	5640	5640	5640	5640	0
414	20241002	141300	6414260	5640	5640	5640	5640	0
415	20241002	141200	6414260	5640	5640	5640	5640	0
416	20241002	141100	6414260	5640	5640	5640	5640	0
417	20241002	141000	6414260	5640	5640	5640	5640	0
418	20241002	140900	6414260	5640	5640	5640	5640	55
419	20241002	140800	6104060	5640	5640	5640	5640	172
420	20241002	140700	5133980	5640	5640	5640	5640	0
421	20241002	140600	5133980	5640	5640	5640	5640	0
422	20241002	140500	5133980	5640	5640	5640	5640	0
423	20241002	140400	5133980	5640	5640	5640	5640	0
424	20241002	140300	5133980	5640	5640	5640	5640	0
425	20241002	140200	5133980	5640	5640	5640	5640	0
426	20241002	140100	5133980	5640	5640	5640	5640	0
427	20241002	140000	5133980	5640	5640	5640	5640	0
428	20241002	135900	5133980	5640	5640	5640	5640	0
429	20241002	135800	5133980	5640	5640	5640	5640	0
430	20241002	135700	5133980	5640	5640	5640	5640	0
431	20241002	135600	5133980	5640	5640	5640	5640	0
432	20241002	135500	5133980	5640	5640	5640	5640	0
433	20241002	135400	5133980	5640	5640	5640	5640	0
434	20241002	135300	5133980	5640	5640	5640	5640	0
435	20241002	135200	5133980	5640	5640	5640	5640	0
436	20241002	135100	5133980	5640	5640	5640	5640	0
437	20241002	135000	5133980	5640	5640	5640	5640	0
438	20241002	134900	5133980	5640	5640	5640	5640	0
439	20241002	134800	5133980	5640	5640	5640	5640	0
440	20241002	134700	5133980	5640	5640	5640	5640	0
441	20241002	134600	5133980	5640	5640	5640	5640	0
442	20241002	134500	5133980	5640	5640	5640	5640	0
443	20241002	134400	5133980	5640	5640	5640	5640	0
444	20241002	134300	5133980	5640	5640	5640	5640	0
445	20241002	134200	5133980	5640	5640	5640	5640	0
446	20241002	134100	5133980	5640	5640	5640	5640	0
447	20241002	134000	5133980	5640	5640	5640	5640	0
448	20241002	133900	5133980	5640	5640	5640	5640	0
449	20241002	133800	5133980	5640	5640	5640	5640	0
450	20241002	133700	5133980	5640	5640	5640	5640	1
451	20241002	133600	5128340	5610	5610	5610	5610	0
452	20241002	133500	5128340	5610	5610	5610	5610	0
453	20241002	133400	5128340	5610	5610	5610	5610	0
454	20241002	133300	5128340	5610	5610	5610	5610	0
455	20241002	133200	5128340	5610	5610	5610	5610	0
456	20241002	133100	5128340	5610	5610	5610	5610	0
457	20241002	133000	5128340	5610	5610	5610	5610	0
458	20241002	132900	5128340	5610	5610	5610	5610	10
459	20241002	132800	5072240	5640	5640	5640	5640	90
460	20241002	132700	4564640	5650	5650	5650	5650	0
461	20241002	132600	4564640	5650	5650	5650	5650	0
462	20241002	132500	4564640	5650	5650	5650	5650	0
463	20241002	132400	4564640	5650	5650	5650	5650	0
464	20241002	132300	4564640	5650	5650	5650	5650	0
465	20241002	132200	4564640	5650	5650	5650	5650	0
466	20241002	132100	4564640	5650	5650	5650	5650	0
467	20241002	132000	4564640	5650	5650	5650	5650	0
468	20241002	131900	4564640	5650	5650	5650	5650	0
469	20241002	131800	4564640	5650	5650	5650	5650	0
470	20241002	131700	4564640	5650	5650	5650	5650	0
471	20241002	131600	4564640	5650	5650	5650	5650	0
472	20241002	131500	4564640	5650	5650	5650	5650	0
473	20241002	131400	4564640	5650	5650	5650	5650	0
474	20241002	131300	4564640	5650	5650	5650	5650	0
475	20241002	131200	4564640	5650	5650	5650	5650	0
476	20241002	131100	4564640	5650	5650	5650	5650	0
477	20241002	131000	4564640	5650	5650	5650	5650	0
478	20241002	130900	4564640	5650	5650	5650	5650	0
479	20241002	130800	4564640	5650	5650	5650	5650	0
480	20241002	130700	4564640	5650	5650	5650	5650	0
481	20241002	130600	4564640	5650	5650	5650	5650	0
482	20241002	130500	4564640	5650	5650	5650	5650	0
483	20241002	130400	4564640	5650	5650	5650	5650	1
484	20241002	130300	4558990	5610	5610	5610	5610	0
485	20241002	130200	4558990	5610	5610	5610	5610	0
486	20241002	130100	4558990	5610	5610	5610	5610	0
487	20241002	130000	4558990	5610	5610	5610	5610	0
488	20241002	125900	4558990	5610	5610	5610	5610	0
489	20241002	125800	4558990	5610	5630	5630	5610	69
490	20241002	125700	4171620	5640	5640	5640	5640	9
491	20241002	125600	4120860	5660	5660	5660	5660	0
492	20241002	125500	4120860	5660	5660	5660	5660	0
493	20241002	125400	4120860	5660	5660	5660	5660	0
494	20241002	125300	4120860	5660	5660	5660	5660	0
495	20241002	125200	4120860	5660	5660	5660	5660	0
496	20241002	125100	4120860	5660	5660	5660	5660	0
497	20241002	125000	4120860	5660	5660	5660	5660	0
498	20241002	124900	4120860	5660	5660	5660	5660	0
499	20241002	124800	4120860	5660	5660	5660	5660	0
500	20241002	124700	4120860	5660	5660	5660	5660	0
501	20241002	124600	4120860	5660	5660	5660	5660	0
502	20241002	124500	4120860	5660	5660	5660	5660	0
503	20241002	124400	4120860	5660	5660	5660	5660	0
504	20241002	124300	4120860	5660	5660	5660	5660	0
505	20241002	124200	4120860	5660	5660	5660	5660	0
506	20241002	124100	4120860	5660	5660	5660	5660	0
507	20241002	124000	4120860	5660	5660	5660	5660	1
508	20241002	123900	4115200	5620	5620	5620	5620	111
509	20241002	123800	3491380	5620	5620	5620	5620	0
510	20241002	123700	3491380	5620	5620	5620	5620	0
511	20241002	123600	3491380	5620	5620	5620	5620	0
512	20241002	123500	3491380	5620	5620	5620	5620	0
513	20241002	123400	3491380	5620	5620	5620	5620	0
514	20241002	123300	3491380	5620	5620	5620	5620	46
515	20241002	123200	3232860	5660	5660	5660	5660	0
516	20241002	123100	3232860	5660	5660	5660	5660	0
517	20241002	123000	3232860	5660	5660	5660	5660	0
518	20241002	122900	3232860	5660	5660	5660	5660	0
519	20241002	122800	3232860	5660	5660	5660	5660	0
520	20241002	122700	3232860	5660	5660	5660	5660	0
521	20241002	122600	3232860	5660	5660	5660	5660	0
522	20241002	122500	3232860	5660	5660	5660	5660	0
523	20241002	122400	3232860	5660	5660	5660	5660	0
524	20241002	122300	3232860	5660	5660	5660	5660	0
525	20241002	122200	3232860	5660	5660	5660	5660	0
526	20241002	122100	3232860	5660	5660	5660	5660	0
527	20241002	122000	3232860	5660	5660	5660	5660	0
528	20241002	121900	3232860	5660	5660	5660	5660	0
529	20241002	121800	3232860	5660	5660	5660	5660	1
530	20241002	121700	3227200	5660	5660	5660	5660	0
531	20241002	121600	3227200	5660	5660	5660	5660	0
532	20241002	121500	3227200	5660	5660	5660	5660	0
533	20241002	121400	3227200	5660	5660	5660	5660	0
534	20241002	121300	3227200	5660	5660	5660	5660	0
535	20241002	121200	3227200	5660	5660	5660	5660	0
536	20241002	121100	3227200	5660	5660	5660	5660	0
537	20241002	121000	3227200	5660	5660	5660	5660	0
538	20241002	120900	3227200	5660	5660	5660	5660	0
539	20241002	120800	3227200	5660	5660	5660	5660	1
540	20241002	120700	3221540	5620	5620	5620	5620	2
541	20241002	120600	3210300	5650	5650	5650	5650	0
542	20241002	120500	3210300	5650	5650	5650	5650	1
543	20241002	120400	3204650	5650	5650	5650	5650	0
544	20241002	120300	3204650	5650	5620	5650	5620	11
545	20241002	120200	3142800	5650	5650	5650	5650	1
546	20241002	120100	3137150	5630	5630	5630	5630	0
547	20241002	120000	3137150	5630	5630	5630	5630	0
548	20241002	115900	3137150	5630	5630	5630	5630	0
549	20241002	115800	3137150	5630	5630	5630	5630	0
550	20241002	115700	3137150	5630	5630	5630	5630	0
551	20241002	115600	3137150	5630	5630	5630	5630	0
552	20241002	115500	3137150	5630	5630	5630	5630	0
553	20241002	115400	3137150	5630	5630	5630	5630	1
554	20241002	115300	3131520	5620	5620	5620	5620	0
555	20241002	115200	3131520	5620	5630	5630	5620	5
556	20241002	115100	3103410	5630	5630	5630	5630	2
557	20241002	115000	3092150	5660	5660	5660	5660	0
558	20241002	114900	3092150	5660	5660	5660	5660	0
559	20241002	114800	3092150	5660	5660	5660	5660	0
560	20241002	114700	3092150	5660	5660	5660	5660	0
561	20241002	114600	3092150	5660	5660	5660	5660	0
562	20241002	114500	3092150	5660	5660	5660	5660	1
563	20241002	114400	3086490	5650	5650	5650	5650	0
564	20241002	114300	3086490	5650	5640	5650	5640	8
565	20241002	114200	3041350	5640	5640	5640	5640	4
566	20241002	114100	3018790	5640	5640	5640	5640	0
567	20241002	114000	3018790	5640	5640	5640	5640	0
568	20241002	113900	3018790	5640	5640	5640	5640	1
569	20241002	113800	3013150	5620	5620	5620	5620	0
570	20241002	113700	3013150	5620	5620	5620	5620	10
571	20241002	113600	2956950	5650	5650	5650	5650	0
572	20241002	113500	2956950	5650	5650	5650	5650	0
573	20241002	113400	2956950	5650	5650	5650	5650	0
574	20241002	113300	2956950	5650	5650	5650	5650	0
575	20241002	113200	2956950	5650	5650	5650	5650	0
576	20241002	113100	2956950	5650	5650	5650	5650	0
577	20241002	113000	2956950	5650	5650	5650	5650	0
578	20241002	112900	2956950	5650	5650	5650	5650	0
579	20241002	112800	2956950	5650	5650	5650	5650	0
580	20241002	112700	2956950	5650	5650	5650	5650	0
581	20241002	112600	2956950	5650	5650	5650	5650	0
582	20241002	112500	2956950	5650	5650	5650	5650	0
583	20241002	112400	2956950	5650	5650	5650	5650	0
584	20241002	112300	2956950	5650	5650	5650	5650	0
585	20241002	112200	2956950	5650	5650	5650	5650	0
586	20241002	112100	2956950	5650	5650	5650	5650	0
587	20241002	112000	2956950	5650	5650	5650	5650	0
588	20241002	111900	2956950	5650	5650	5650	5650	0
589	20241002	111800	2956950	5650	5650	5650	5650	0
590	20241002	111700	2956950	5650	5650	5650	5650	0
591	20241002	111600	2956950	5650	5650	5650	5650	0
592	20241002	111500	2956950	5650	5650	5650	5650	0
593	20241002	111400	2956950	5650	5650	5650	5650	0
594	20241002	111300	2956950	5650	5650	5650	5650	0
595	20241002	111200	2956950	5650	5650	5650	5650	0
596	20241002	111100	2956950	5650	5650	5650	5650	0
597	20241002	111000	2956950	5650	5650	5650	5650	0
598	20241002	110900	2956950	5650	5650	5650	5650	0
599	20241002	110800	2956950	5650	5650	5650	5650	1
600	20241002	110700	2951300	5690	5690	5690	5690	0
601	20241002	110600	2951300	5690	5690	5690	5690	0
602	20241002	110500	2951300	5690	5690	5690	5690	0
603	20241002	110400	2951300	5690	5690	5690	5690	0
604	20241002	110300	2951300	5690	5690	5690	5690	0
605	20241002	110200	2951300	5690	5690	5690	5690	0
606	20241002	110100	2951300	5690	5690	5690	5690	0
607	20241002	110000	2951300	5690	5690	5690	5690	0
608	20241002	105900	2951300	5690	5690	5690	5690	0
609	20241002	105800	2951300	5690	5690	5690	5690	0
610	20241002	105700	2951300	5690	5690	5690	5690	0
611	20241002	105600	2951300	5690	5690	5690	5690	0
612	20241002	105500	2951300	5690	5690	5690	5690	0
613	20241002	105400	2951300	5690	5690	5690	5690	0
614	20241002	105300	2951300	5690	5690	5690	5690	0
615	20241002	105200	2951300	5690	5690	5690	5690	0
616	20241002	105100	2951300	5690	5690	5690	5690	0
617	20241002	105000	2951300	5690	5690	5690	5690	0
618	20241002	104900	2951300	5690	5690	5690	5690	0
619	20241002	104800	2951300	5690	5690	5690	5690	0
620	20241002	104700	2951300	5690	5690	5690	5690	0
621	20241002	104600	2951300	5690	5690	5690	5690	0
622	20241002	104500	2951300	5690	5690	5690	5690	0
623	20241002	104400	2951300	5690	5690	5690	5690	0
624	20241002	104300	2951300	5690	5690	5690	5690	0
625	20241002	104200	2951300	5690	5690	5690	5690	0
626	20241002	104100	2951300	5690	5690	5690	5690	0
627	20241002	104000	2951300	5690	5690	5690	5690	0
628	20241002	103900	2951300	5690	5690	5690	5690	0
629	20241002	103800	2951300	5690	5690	5690	5690	0
630	20241002	103700	2951300	5690	5690	5690	5690	0
631	20241002	103600	2951300	5690	5690	5690	5690	0
632	20241002	103500	2951300	5690	5690	5690	5690	0
633	20241002	103400	2951300	5690	5680	5690	5680	10
634	20241002	103300	2894430	5690	5690	5690	5690	0
635	20241002	103200	2894430	5690	5690	5690	5690	0
636	20241002	103100	2894430	5690	5690	5690	5690	0
637	20241002	103000	2894430	5690	5690	5690	5690	0
638	20241002	102900	2894430	5690	5690	5690	5690	0
639	20241002	102800	2894430	5690	5690	5690	5690	0
640	20241002	102700	2894430	5690	5690	5690	5690	0
641	20241002	102600	2894430	5690	5690	5690	5690	0
642	20241002	102500	2894430	5690	5690	5690	5690	0
643	20241002	102400	2894430	5690	5660	5690	5660	11
644	20241002	102300	2832140	5680	5680	5680	5680	0
645	20241002	102200	2832140	5680	5670	5680	5670	10
646	20241002	102100	2775370	5670	5670	5670	5670	0
647	20241002	102000	2775370	5670	5670	5670	5670	6
648	20241002	101900	2741350	5670	5670	5670	5670	0
649	20241002	101800	2741350	5670	5670	5670	5670	0
650	20241002	101700	2741350	5670	5670	5670	5670	0
651	20241002	101600	2741350	5670	5670	5670	5670	0
652	20241002	101500	2741350	5670	5670	5670	5670	0
653	20241002	101400	2741350	5670	5670	5670	5670	0
654	20241002	101300	2741350	5670	5670	5670	5670	0
655	20241002	101200	2741350	5670	5670	5670	5670	0
656	20241002	101100	2741350	5670	5670	5670	5670	0
657	20241002	101000	2741350	5670	5670	5670	5670	0
658	20241002	100900	2741350	5670	5680	5680	5670	3
659	20241002	100800	2724330	5670	5670	5680	5670	17
660	20241002	100700	2627920	5670	5670	5670	5670	49
661	20241002	100600	2350090	5670	5670	5670	5670	1
662	20241002	100500	2344420	5630	5630	5630	5630	0
663	20241002	100400	2344420	5630	5630	5630	5630	0
664	20241002	100300	2344420	5630	5620	5630	5620	19
665	20241002	100200	2237540	5620	5620	5620	5620	1
666	20241002	100100	2231920	5600	5600	5600	5600	0
667	20241002	100000	2231920	5600	5600	5600	5600	0
668	20241002	095900	2231920	5600	5600	5600	5600	7
669	20241002	095800	2192720	5600	5600	5600	5600	0
670	20241002	095700	2192720	5600	5600	5600	5600	1
671	20241002	095600	2187120	5590	5590	5590	5590	10
672	20241002	095500	2131220	5600	5600	5600	5600	0
673	20241002	095400	2131220	5600	5600	5600	5600	0
674	20241002	095300	2131220	5600	5600	5600	5600	0
675	20241002	095200	2131220	5600	5600	5600	5600	0
676	20241002	095100	2131220	5600	5600	5600	5600	0
677	20241002	095000	2131220	5600	5600	5600	5600	0
678	20241002	094900	2131220	5600	5600	5600	5600	0
679	20241002	094800	2131220	5600	5600	5600	5600	0
680	20241002	094700	2131220	5600	5600	5600	5600	2
681	20241002	094600	2120020	5600	5620	5620	5600	11
682	20241002	094500	2058400	5630	5630	5630	5630	0
683	20241002	094400	2058400	5630	5630	5630	5630	0
684	20241002	094300	2058400	5630	5630	5630	5630	0
685	20241002	094200	2058400	5630	5630	5630	5630	0
686	20241002	094100	2058400	5630	5630	5630	5630	0
687	20241002	094000	2058400	5630	5630	5630	5630	0
688	20241002	093900	2058400	5630	5630	5630	5630	0
689	20241002	093800	2058400	5630	5630	5630	5630	0
690	20241002	093700	2058400	5630	5630	5630	5630	0
691	20241002	093600	2058400	5630	5630	5630	5630	0
692	20241002	093500	2058400	5630	5630	5630	5630	0
693	20241002	093400	2058400	5630	5630	5630	5630	0
694	20241002	093300	2058400	5630	5630	5630	5630	0
695	20241002	093200	2058400	5630	5630	5630	5630	0
696	20241002	093100	2058400	5630	5630	5630	5630	0
697	20241002	093000	2058400	5630	5630	5630	5630	0
698	20241002	092900	2058400	5630	5630	5630	5630	0
699	20241002	092800	2058400	5630	5630	5630	5630	0
700	20241002	092700	2058400	5630	5630	5630	5630	0
701	20241002	092600	2058400	5630	5630	5630	5630	0
702	20241002	092500	2058400	5630	5630	5630	5630	0
703	20241002	092400	2058400	5630	5630	5630	5630	0
704	20241002	092300	2058400	5630	5630	5630	5630	0
705	20241002	092200	2058400	5630	5630	5630	5630	0
706	20241002	092100	2058400	5630	5630	5630	5630	0
707	20241002	092000	2058400	5630	5630	5630	5630	0
708	20241002	091900	2058400	5630	5630	5630	5630	0
709	20241002	091800	2058400	5630	5630	5630	5630	0
710	20241002	091700	2058400	5630	5630	5630	5630	0
711	20241002	091600	2058400	5630	5630	5630	5630	0
712	20241002	091500	2058400	5630	5630	5630	5630	0
713	20241002	091400	2058400	5630	5630	5630	5630	0
714	20241002	091300	2058400	5630	5630	5630	5630	0
715	20241002	091200	2058400	5630	5630	5630	5630	1
716	20241002	091100	2052770	5590	5600	5600	5590	9
717	20241002	091000	2002450	5640	5640	5640	5640	1
718	20241002	090900	1996810	5620	5620	5620	5620	0
719	20241002	090800	1996810	5620	5620	5620	5620	0
720	20241002	090700	1996810	5620	5620	5620	5620	0
721	20241002	090600	1996810	5620	5620	5620	5620	10
722	20241002	090500	1940610	5640	5640	5640	5640	0
723	20241002	090400	1940610	5640	5630	5640	5630	3
724	20241002	090300	1923710	5620	5650	5650	5620	81
725	20241002	090200	1468460	5620	5620	5620	5620	220
726	20241002	090100	232060	5660	5660	5660	5660	0
727	20241002	090000	232060	5660	5660	5660	5660	41