KissMeData/308170/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211200	24075170	5890	5890	5890	5890	342
3	20241004	211100	24075170	5890	5890	5890	5890	0
4	20241004	211000	24075170	5890	5890	5890	5890	0
5	20241004	210900	24075170	5890	5890	5890	5890	0
6	20241004	210800	24075170	5890	5890	5890	5890	0
7	20241004	210700	24075170	5890	5890	5890	5890	0
8	20241004	210600	24075170	5890	5890	5890	5890	0
9	20241004	210500	24075170	5890	5890	5890	5890	0
10	20241004	210400	24075170	5890	5890	5890	5890	0
11	20241004	210300	24075170	5890	5890	5890	5890	0
12	20241004	210200	24075170	5890	5890	5890	5890	0
13	20241004	210100	24075170	5890	5890	5890	5890	0
14	20241004	210000	24075170	5890	5890	5890	5890	0
15	20241004	205900	24075170	5890	5890	5890	5890	0
16	20241004	205800	24075170	5890	5890	5890	5890	0
17	20241004	205700	24075170	5890	5890	5890	5890	0
18	20241004	205600	24075170	5890	5890	5890	5890	0
19	20241004	205500	24075170	5890	5890	5890	5890	0
20	20241004	205400	24075170	5890	5890	5890	5890	0
21	20241004	205300	24075170	5890	5890	5890	5890	0
22	20241004	205200	24075170	5890	5890	5890	5890	0
23	20241004	205100	24075170	5890	5890	5890	5890	0
24	20241004	205000	24075170	5890	5890	5890	5890	0
25	20241004	204900	24075170	5890	5890	5890	5890	0
26	20241004	204800	24075170	5890	5890	5890	5890	0
27	20241004	204700	24075170	5890	5890	5890	5890	0
28	20241004	204600	24075170	5890	5890	5890	5890	0
29	20241004	204500	24075170	5890	5890	5890	5890	0
30	20241004	204400	24075170	5890	5890	5890	5890	0
31	20241004	204300	24075170	5890	5890	5890	5890	0
32	20241004	204200	24075170	5890	5890	5890	5890	342
33	20241004	204100	24075170	5890	5890	5890	5890	0
34	20241004	204000	24075170	5890	5890	5890	5890	0
35	20241004	203900	24075170	5890	5890	5890	5890	0
36	20241004	203800	24075170	5890	5890	5890	5890	0
37	20241004	203700	24075170	5890	5890	5890	5890	0
38	20241004	203600	24075170	5890	5890	5890	5890	0
39	20241004	203500	24075170	5890	5890	5890	5890	0
40	20241004	203400	24075170	5890	5890	5890	5890	0
41	20241004	203300	24075170	5890	5890	5890	5890	0
42	20241004	203200	24075170	5890	5890	5890	5890	0
43	20241004	203100	24075170	5890	5890	5890	5890	0
44	20241004	203000	24075170	5890	5890	5890	5890	0
45	20241004	202900	24075170	5890	5890	5890	5890	0
46	20241004	202800	24075170	5890	5890	5890	5890	0
47	20241004	202700	24075170	5890	5890	5890	5890	0
48	20241004	202600	24075170	5890	5890	5890	5890	0
49	20241004	202500	24075170	5890	5890	5890	5890	0
50	20241004	202400	24075170	5890	5890	5890	5890	0
51	20241004	202300	24075170	5890	5890	5890	5890	0
52	20241004	202200	24075170	5890	5890	5890	5890	0
53	20241004	202100	24075170	5890	5890	5890	5890	0
54	20241004	202000	24075170	5890	5890	5890	5890	0
55	20241004	201900	24075170	5890	5890	5890	5890	0
56	20241004	201800	24075170	5890	5890	5890	5890	0
57	20241004	201700	24075170	5890	5890	5890	5890	0
58	20241004	201600	24075170	5890	5890	5890	5890	0
59	20241004	201500	24075170	5890	5890	5890	5890	0
60	20241004	201400	24075170	5890	5890	5890	5890	0
61	20241004	201300	24075170	5890	5890	5890	5890	0
62	20241004	201200	24075170	5890	5890	5890	5890	342
63	20241004	201100	24075170	5890	5890	5890	5890	0
64	20241004	201000	24075170	5890	5890	5890	5890	0
65	20241004	200900	24075170	5890	5890	5890	5890	0
66	20241004	200800	24075170	5890	5890	5890	5890	0
67	20241004	200700	24075170	5890	5890	5890	5890	0
68	20241004	200600	24075170	5890	5890	5890	5890	0
69	20241004	200500	24075170	5890	5890	5890	5890	0
70	20241004	200400	24075170	5890	5890	5890	5890	0
71	20241004	200300	24075170	5890	5890	5890	5890	0
72	20241004	200200	24075170	5890	5890	5890	5890	0
73	20241004	200100	24075170	5890	5890	5890	5890	0
74	20241004	200000	24075170	5890	5890	5890	5890	0
75	20241004	195900	24075170	5890	5890	5890	5890	0
76	20241004	195800	24075170	5890	5890	5890	5890	0
77	20241004	195700	24075170	5890	5890	5890	5890	0
78	20241004	195600	24075170	5890	5890	5890	5890	0
79	20241004	195500	24075170	5890	5890	5890	5890	0
80	20241004	195400	24075170	5890	5890	5890	5890	0
81	20241004	195300	24075170	5890	5890	5890	5890	0
82	20241004	195200	24075170	5890	5890	5890	5890	0
83	20241004	195100	24075170	5890	5890	5890	5890	0
84	20241004	195000	24075170	5890	5890	5890	5890	0
85	20241004	194900	24075170	5890	5890	5890	5890	0
86	20241004	194800	24075170	5890	5890	5890	5890	0
87	20241004	194700	24075170	5890	5890	5890	5890	0
88	20241004	194600	24075170	5890	5890	5890	5890	0
89	20241004	194500	24075170	5890	5890	5890	5890	0
90	20241004	194400	24075170	5890	5890	5890	5890	0
91	20241004	194300	24075170	5890	5890	5890	5890	0
92	20241004	194200	24075170	5890	5890	5890	5890	342
93	20241004	194100	24075170	5890	5890	5890	5890	0
94	20241004	194000	24075170	5890	5890	5890	5890	0
95	20241004	193900	24075170	5890	5890	5890	5890	0
96	20241004	193800	24075170	5890	5890	5890	5890	0
97	20241004	193700	24075170	5890	5890	5890	5890	0
98	20241004	193600	24075170	5890	5890	5890	5890	0
99	20241004	193500	24075170	5890	5890	5890	5890	0
100	20241004	193400	24075170	5890	5890	5890	5890	0
101	20241004	193300	24075170	5890	5890	5890	5890	0
102	20241004	193200	24075170	5890	5890	5890	5890	0
103	20241004	193100	24075170	5890	5890	5890	5890	0
104	20241004	193000	24075170	5890	5890	5890	5890	0
105	20241004	192900	24075170	5890	5890	5890	5890	0
106	20241004	192800	24075170	5890	5890	5890	5890	0
107	20241004	192700	24075170	5890	5890	5890	5890	0
108	20241004	192600	24075170	5890	5890	5890	5890	0
109	20241004	192500	24075170	5890	5890	5890	5890	0
110	20241004	192400	24075170	5890	5890	5890	5890	0
111	20241004	192300	24075170	5890	5890	5890	5890	0
112	20241004	192200	24075170	5890	5890	5890	5890	0
113	20241004	192100	24075170	5890	5890	5890	5890	0
114	20241004	192000	24075170	5890	5890	5890	5890	0
115	20241004	191900	24075170	5890	5890	5890	5890	0
116	20241004	191800	24075170	5890	5890	5890	5890	0
117	20241004	191700	24075170	5890	5890	5890	5890	0
118	20241004	191600	24075170	5890	5890	5890	5890	0
119	20241004	191500	24075170	5890	5890	5890	5890	0
120	20241004	191400	24075170	5890	5890	5890	5890	0
121	20241004	191300	24075170	5890	5890	5890	5890	0
122	20241004	191200	24075170	5890	5890	5890	5890	342
123	20241004	191100	24075170	5890	5890	5890	5890	0
124	20241004	191000	24075170	5890	5890	5890	5890	0
125	20241004	190900	24075170	5890	5890	5890	5890	0
126	20241004	190800	24075170	5890	5890	5890	5890	0
127	20241004	190700	24075170	5890	5890	5890	5890	0
128	20241004	190600	24075170	5890	5890	5890	5890	0
129	20241004	190500	24075170	5890	5890	5890	5890	0
130	20241004	190400	24075170	5890	5890	5890	5890	0
131	20241004	190300	24075170	5890	5890	5890	5890	0
132	20241004	190200	24075170	5890	5890	5890	5890	0
133	20241004	190100	24075170	5890	5890	5890	5890	0
134	20241004	190000	24075170	5890	5890	5890	5890	0
135	20241004	185900	24075170	5890	5890	5890	5890	0
136	20241004	185800	24075170	5890	5890	5890	5890	0
137	20241004	185700	24075170	5890	5890	5890	5890	0
138	20241004	185600	24075170	5890	5890	5890	5890	0
139	20241004	185500	24075170	5890	5890	5890	5890	0
140	20241004	185400	24075170	5890	5890	5890	5890	0
141	20241004	185300	24075170	5890	5890	5890	5890	0
142	20241004	185200	24075170	5890	5890	5890	5890	0
143	20241004	185100	24075170	5890	5890	5890	5890	0
144	20241004	185000	24075170	5890	5890	5890	5890	0
145	20241004	184900	24075170	5890	5890	5890	5890	0
146	20241004	184800	24075170	5890	5890	5890	5890	0
147	20241004	184700	24075170	5890	5890	5890	5890	0
148	20241004	184600	24075170	5890	5890	5890	5890	0
149	20241004	184500	24075170	5890	5890	5890	5890	0
150	20241004	184400	24075170	5890	5890	5890	5890	0
151	20241004	184300	24075170	5890	5890	5890	5890	0
152	20241004	184200	24075170	5890	5890	5890	5890	342
153	20241004	184100	24075170	5890	5890	5890	5890	0
154	20241004	184000	24075170	5890	5890	5890	5890	0
155	20241004	183900	24075170	5890	5890	5890	5890	0
156	20241004	183800	24075170	5890	5890	5890	5890	0
157	20241004	183700	24075170	5890	5890	5890	5890	0
158	20241004	183600	24075170	5890	5890	5890	5890	0
159	20241004	183500	24075170	5890	5890	5890	5890	0
160	20241004	183400	24075170	5890	5890	5890	5890	0
161	20241004	183300	24075170	5890	5890	5890	5890	0
162	20241004	183200	24075170	5890	5890	5890	5890	0
163	20241004	183100	24075170	5890	5890	5890	5890	0
164	20241004	183000	24075170	5890	5890	5890	5890	0
165	20241004	182900	24075170	5890	5890	5890	5890	0
166	20241004	182800	24075170	5890	5890	5890	5890	0
167	20241004	182700	24075170	5890	5890	5890	5890	0
168	20241004	182600	24075170	5890	5890	5890	5890	0
169	20241004	182500	24075170	5890	5890	5890	5890	0
170	20241004	182400	24075170	5890	5890	5890	5890	0
171	20241004	182300	24075170	5890	5890	5890	5890	0
172	20241004	182200	24075170	5890	5890	5890	5890	0
173	20241004	182100	24075170	5890	5890	5890	5890	0
174	20241004	182000	24075170	5890	5890	5890	5890	0
175	20241004	181900	24075170	5890	5890	5890	5890	0
176	20241004	181800	24075170	5890	5890	5890	5890	0
177	20241004	181700	24075170	5890	5890	5890	5890	0
178	20241004	181600	24075170	5890	5890	5890	5890	0
179	20241004	181500	24075170	5890	5890	5890	5890	0
180	20241004	181400	24075170	5890	5890	5890	5890	0
181	20241004	181300	24075170	5890	5890	5890	5890	0
182	20241004	181200	24075170	5890	5890	5890	5890	342
183	20241004	181100	24075170	5890	5890	5890	5890	0
184	20241004	181000	24075170	5890	5890	5890	5890	0
185	20241004	180900	24075170	5890	5890	5890	5890	0
186	20241004	180800	24075170	5890	5890	5890	5890	0
187	20241004	180700	24075170	5890	5890	5890	5890	0
188	20241004	180600	24075170	5890	5890	5890	5890	0
189	20241004	180500	24075170	5890	5890	5890	5890	0
190	20241004	180400	24075170	5890	5890	5890	5890	0
191	20241004	180300	24075170	5890	5890	5890	5890	0
192	20241004	180200	24075170	5890	5890	5890	5890	0
193	20241004	180100	24075170	5890	5890	5890	5890	0
194	20241004	180000	24075170	5890	5890	5890	5890	0
195	20241004	175900	24075170	5890	5890	5890	5890	0
196	20241004	175800	24075170	5890	5890	5890	5890	0
197	20241004	175700	24075170	5890	5890	5890	5890	0
198	20241004	175600	24075170	5890	5890	5890	5890	0
199	20241004	175500	24075170	5890	5890	5890	5890	0
200	20241004	175400	24075170	5890	5890	5890	5890	0
201	20241004	175300	24075170	5890	5890	5890	5890	0
202	20241004	175200	24075170	5890	5890	5890	5890	0
203	20241004	175100	24075170	5890	5890	5890	5890	0
204	20241004	175000	24075170	5890	5890	5890	5890	0
205	20241004	174900	24075170	5890	5890	5890	5890	0
206	20241004	174800	24075170	5890	5890	5890	5890	0
207	20241004	174700	24075170	5890	5890	5890	5890	0
208	20241004	174600	24075170	5890	5890	5890	5890	0
209	20241004	174500	24075170	5890	5890	5890	5890	0
210	20241004	174400	24075170	5890	5890	5890	5890	0
211	20241004	174300	24075170	5890	5890	5890	5890	0
212	20241004	174200	24075170	5890	5890	5890	5890	342
213	20241004	174100	24075170	5890	5890	5890	5890	0
214	20241004	174000	24075170	5890	5890	5890	5890	0
215	20241004	173900	24075170	5890	5890	5890	5890	0
216	20241004	173800	24075170	5890	5890	5890	5890	0
217	20241004	173700	24075170	5890	5890	5890	5890	0
218	20241004	173600	24075170	5890	5890	5890	5890	0
219	20241004	173500	24075170	5890	5890	5890	5890	0
220	20241004	173400	24075170	5890	5890	5890	5890	0
221	20241004	173300	24075170	5890	5890	5890	5890	0
222	20241004	173200	24075170	5890	5890	5890	5890	0
223	20241004	173100	24075170	5890	5890	5890	5890	0
224	20241004	173000	24075170	5890	5890	5890	5890	0
225	20241004	172900	24075170	5890	5890	5890	5890	0
226	20241004	172800	24075170	5890	5890	5890	5890	0
227	20241004	172700	24075170	5890	5890	5890	5890	0
228	20241004	172600	24075170	5890	5890	5890	5890	0
229	20241004	172500	24075170	5890	5890	5890	5890	0
230	20241004	172400	24075170	5890	5890	5890	5890	0
231	20241004	172300	24075170	5890	5890	5890	5890	0
232	20241004	172200	24075170	5890	5890	5890	5890	0
233	20241004	172100	24075170	5890	5890	5890	5890	0
234	20241004	172000	24075170	5890	5890	5890	5890	0
235	20241004	171900	24075170	5890	5890	5890	5890	0
236	20241004	171800	24075170	5890	5890	5890	5890	0
237	20241004	171700	24075170	5890	5890	5890	5890	0
238	20241004	171600	24075170	5890	5890	5890	5890	0
239	20241004	171500	24075170	5890	5890	5890	5890	0
240	20241004	171400	24075170	5890	5890	5890	5890	0
241	20241004	171300	24075170	5890	5890	5890	5890	0
242	20241004	171200	24075170	5890	5890	5890	5890	342
243	20241004	171100	24075170	5890	5890	5890	5890	0
244	20241004	171000	24075170	5890	5890	5890	5890	0
245	20241004	170900	24075170	5890	5890	5890	5890	0
246	20241004	170800	24075170	5890	5890	5890	5890	0
247	20241004	170700	24075170	5890	5890	5890	5890	0
248	20241004	170600	24075170	5890	5890	5890	5890	0
249	20241004	170500	24075170	5890	5890	5890	5890	0
250	20241004	170400	24075170	5890	5890	5890	5890	0
251	20241004	170300	24075170	5890	5890	5890	5890	0
252	20241004	170200	24075170	5890	5890	5890	5890	0
253	20241004	170100	24075170	5890	5890	5890	5890	0
254	20241004	170000	24075170	5890	5890	5890	5890	0
255	20241004	165900	24075170	5890	5890	5890	5890	0
256	20241004	165800	24075170	5890	5890	5890	5890	0
257	20241004	165700	24075170	5890	5890	5890	5890	0
258	20241004	165600	24075170	5890	5890	5890	5890	0
259	20241004	165500	24075170	5890	5890	5890	5890	0
260	20241004	165400	24075170	5890	5890	5890	5890	0
261	20241004	165300	24075170	5890	5890	5890	5890	0
262	20241004	165200	24075170	5890	5890	5890	5890	0
263	20241004	165100	24075170	5890	5890	5890	5890	0
264	20241004	165000	24075170	5890	5890	5890	5890	0
265	20241004	164900	24075170	5890	5890	5890	5890	0
266	20241004	164800	24075170	5890	5890	5890	5890	0
267	20241004	164700	24075170	5890	5890	5890	5890	0
268	20241004	164600	24075170	5890	5890	5890	5890	0
269	20241004	164500	24075170	5890	5890	5890	5890	0
270	20241004	164400	24075170	5890	5890	5890	5890	0
271	20241004	164300	24075170	5890	5890	5890	5890	0
272	20241004	164200	24075170	5890	5890	5890	5890	342
273	20241004	164100	24075170	5890	5890	5890	5890	0
274	20241004	164000	24075170	5890	5890	5890	5890	0
275	20241004	163900	24075170	5890	5890	5890	5890	0
276	20241004	163800	24075170	5890	5890	5890	5890	0
277	20241004	163700	24075170	5890	5890	5890	5890	0
278	20241004	163600	24075170	5890	5890	5890	5890	0
279	20241004	163500	24075170	5890	5890	5890	5890	0
280	20241004	163400	24075170	5890	5890	5890	5890	0
281	20241004	163300	24075170	5890	5890	5890	5890	0
282	20241004	163200	24075170	5890	5890	5890	5890	0
283	20241004	163100	24075170	5890	5890	5890	5890	0
284	20241004	163000	24075170	5890	5890	5890	5890	0
285	20241004	162900	24075170	5890	5890	5890	5890	0
286	20241004	162800	24075170	5890	5890	5890	5890	0
287	20241004	162700	24075170	5890	5890	5890	5890	0
288	20241004	162600	24075170	5890	5890	5890	5890	0
289	20241004	162500	24075170	5890	5890	5890	5890	0
290	20241004	162400	24075170	5890	5890	5890	5890	0
291	20241004	162300	24075170	5890	5890	5890	5890	0
292	20241004	162200	24075170	5890	5890	5890	5890	0
293	20241004	162100	24075170	5890	5890	5890	5890	0
294	20241004	162000	24075170	5890	5890	5890	5890	0
295	20241004	161900	24075170	5890	5890	5890	5890	0
296	20241004	161800	24075170	5890	5890	5890	5890	0
297	20241004	161700	24075170	5890	5890	5890	5890	0
298	20241004	161600	24075170	5890	5890	5890	5890	0
299	20241004	161500	24075170	5890	5890	5890	5890	0
300	20241004	161400	24075170	5890	5890	5890	5890	0
301	20241004	161300	24075170	5890	5890	5890	5890	0
302	20241004	161200	24075170	5890	5890	5890	5890	342
303	20241004	161100	24075170	5890	5890	5890	5890	0
304	20241004	161000	24075170	5890	5890	5890	5890	0
305	20241004	160900	24075170	5890	5890	5890	5890	0
306	20241004	160800	24075170	5890	5890	5890	5890	0
307	20241004	160700	24075170	5890	5890	5890	5890	0
308	20241004	160600	24075170	5890	5890	5890	5890	0
309	20241004	160500	24075170	5890	5890	5890	5890	0
310	20241004	160400	24075170	5890	5890	5890	5890	0
311	20241004	160300	24075170	5890	5890	5890	5890	0
312	20241004	160200	24075170	5890	5890	5890	5890	0
313	20241004	160100	24075170	5890	5890	5890	5890	0
314	20241004	160000	24075170	5890	5890	5890	5890	0
315	20241004	155900	24075170	5890	5890	5890	5890	0
316	20241004	155800	24075170	5890	5890	5890	5890	0
317	20241004	155700	24075170	5890	5890	5890	5890	0
318	20241004	155600	24075170	5890	5890	5890	5890	0
319	20241004	155500	24075170	5890	5890	5890	5890	0
320	20241004	155400	24075170	5890	5890	5890	5890	0
321	20241004	155300	24075170	5890	5890	5890	5890	0
322	20241004	155200	24075170	5890	5890	5890	5890	0
323	20241004	155100	24075170	5890	5890	5890	5890	0
324	20241004	155000	24075170	5890	5890	5890	5890	0
325	20241004	154900	24075170	5890	5890	5890	5890	0
326	20241004	154800	24075170	5890	5890	5890	5890	0
327	20241004	154700	24075170	5890	5890	5890	5890	0
328	20241004	154600	24075170	5890	5890	5890	5890	0
329	20241004	154500	24075170	5890	5890	5890	5890	0
330	20241004	154400	24075170	5890	5890	5890	5890	0
331	20241004	154300	24075170	5890	5890	5890	5890	0
332	20241004	154200	24075170	5890	5890	5890	5890	342
333	20241004	154100	24075170	5890	5890	5890	5890	0
334	20241004	154000	24075170	5890	5890	5890	5890	0
335	20241004	153900	24075170	5890	5890	5890	5890	0
336	20241004	153800	24075170	5890	5890	5890	5890	0
337	20241004	153700	24075170	5890	5890	5890	5890	0
338	20241004	153600	24075170	5890	5890	5890	5890	0
339	20241004	153500	24075170	5890	5890	5890	5890	0
340	20241004	153400	24075170	5890	5890	5890	5890	0
341	20241004	153300	24075170	5890	5890	5890	5890	0
342	20241004	153200	24075170	5890	5890	5890	5890	0
343	20241004	153100	24075170	5890	5890	5890	5890	0
344	20241004	153000	24075170	5890	5890	5890	5890	342
345	20241004	152900	22060790	5880	5880	5880	5880	0
346	20241004	152800	22060790	5880	5880	5880	5880	0
347	20241004	152700	22060790	5880	5880	5880	5880	0
348	20241004	152600	22060790	5880	5880	5880	5880	0
349	20241004	152500	22060790	5880	5880	5880	5880	0
350	20241004	152400	22060790	5880	5880	5880	5880	0
351	20241004	152300	22060790	5880	5880	5880	5880	0
352	20241004	152200	22060790	5880	5880	5880	5880	0
353	20241004	152100	22060790	5880	5880	5880	5880	0
354	20241004	152000	22060790	5880	5880	5880	5880	0
355	20241004	151900	22060790	5880	5880	5880	5880	10
356	20241004	151800	22001990	5870	5870	5870	5870	63
357	20241004	151700	21632180	5880	5880	5880	5880	0
358	20241004	151600	21632180	5880	5880	5880	5880	0
359	20241004	151500	21632180	5880	5880	5880	5880	1
360	20241004	151400	21626300	5880	5880	5880	5880	0
361	20241004	151300	21626300	5880	5880	5880	5880	4
362	20241004	151200	21602780	5880	5880	5880	5880	0
363	20241004	151100	21602780	5880	5880	5880	5880	1
364	20241004	151000	21596900	5880	5880	5880	5880	0
365	20241004	150900	21596900	5880	5890	5890	5880	3
366	20241004	150800	21579250	5890	5890	5890	5890	0
367	20241004	150700	21579250	5890	5890	5890	5890	0
368	20241004	150600	21579250	5890	5890	5890	5890	1
369	20241004	150500	21573360	5890	5890	5890	5890	0
370	20241004	150400	21573360	5890	5890	5890	5890	0
371	20241004	150300	21573360	5890	5890	5890	5890	1
372	20241004	150200	21567470	5850	5850	5850	5850	0
373	20241004	150100	21567470	5850	5850	5850	5850	0
374	20241004	150000	21567470	5850	5850	5850	5850	0
375	20241004	145900	21567470	5850	5850	5850	5850	9
376	20241004	145800	21514820	5840	5840	5840	5840	0
377	20241004	145700	21514820	5840	5840	5840	5840	0
378	20241004	145600	21514820	5840	5840	5840	5840	0
379	20241004	145500	21514820	5840	5840	5840	5840	0
380	20241004	145400	21514820	5840	5840	5840	5840	0
381	20241004	145300	21514820	5840	5840	5840	5840	0
382	20241004	145200	21514820	5840	5840	5840	5840	0
383	20241004	145100	21514820	5840	5840	5840	5840	0
384	20241004	145000	21514820	5840	5840	5840	5840	0
385	20241004	144900	21514820	5840	5840	5840	5840	0
386	20241004	144800	21514820	5840	5850	5850	5840	100
387	20241004	144700	20930140	5890	5890	5890	5890	0
388	20241004	144600	20930140	5890	5890	5890	5890	0
389	20241004	144500	20930140	5890	5890	5890	5890	0
390	20241004	144400	20930140	5890	5890	5890	5890	55
391	20241004	144300	20606190	5890	5880	5890	5880	100
392	20241004	144200	20017920	5900	5900	5900	5900	0
393	20241004	144100	20017920	5900	5900	5900	5900	0
394	20241004	144000	20017920	5900	5900	5900	5900	0
395	20241004	143900	20017920	5900	5900	5900	5900	0
396	20241004	143800	20017920	5900	5900	5900	5900	0
397	20241004	143700	20017920	5900	5900	5900	5900	0
398	20241004	143600	20017920	5900	5900	5900	5900	0
399	20241004	143500	20017920	5900	5900	5900	5900	0
400	20241004	143400	20017920	5900	5900	5900	5900	0
401	20241004	143300	20017920	5900	5900	5900	5900	0
402	20241004	143200	20017920	5900	5900	5900	5900	0
403	20241004	143100	20017920	5900	5900	5900	5900	0
404	20241004	143000	20017920	5900	5900	5900	5900	0
405	20241004	142900	20017920	5900	5900	5900	5900	0
406	20241004	142800	20017920	5900	5900	5900	5900	0
407	20241004	142700	20017920	5900	5900	5900	5900	0
408	20241004	142600	20017920	5900	5900	5900	5900	0
409	20241004	142500	20017920	5900	5900	5900	5900	0
410	20241004	142400	20017920	5900	5900	5900	5900	0
411	20241004	142300	20017920	5900	5900	5900	5900	0
412	20241004	142200	20017920	5900	5900	5900	5900	0
413	20241004	142100	20017920	5900	5900	5900	5900	0
414	20241004	142000	20017920	5900	5900	5900	5900	0
415	20241004	141900	20017920	5900	5900	5900	5900	0
416	20241004	141800	20017920	5900	5900	5900	5900	0
417	20241004	141700	20017920	5900	5900	5900	5900	0
418	20241004	141600	20017920	5900	5900	5900	5900	0
419	20241004	141500	20017920	5900	5900	5900	5900	0
420	20241004	141400	20017920	5900	5900	5900	5900	0
421	20241004	141300	20017920	5900	5900	5900	5900	0
422	20241004	141200	20017920	5900	5900	5900	5900	0
423	20241004	141100	20017920	5900	5900	5900	5900	0
424	20241004	141000	20017920	5900	5900	5900	5900	0
425	20241004	140900	20017920	5900	5900	5900	5900	0
426	20241004	140800	20017920	5900	5900	5900	5900	0
427	20241004	140700	20017920	5900	5900	5900	5900	0
428	20241004	140600	20017920	5900	5900	5900	5900	0
429	20241004	140500	20017920	5900	5900	5900	5900	0
430	20241004	140400	20017920	5900	5900	5900	5900	0
431	20241004	140300	20017920	5900	5900	5900	5900	0
432	20241004	140200	20017920	5900	5900	5900	5900	0
433	20241004	140100	20017920	5900	5900	5900	5900	0
434	20241004	140000	20017920	5900	5900	5900	5900	0
435	20241004	135900	20017920	5900	5900	5900	5900	0
436	20241004	135800	20017920	5900	5900	5900	5900	0
437	20241004	135700	20017920	5900	5900	5900	5900	0
438	20241004	135600	20017920	5900	5900	5900	5900	0
439	20241004	135500	20017920	5900	5900	5900	5900	8
440	20241004	135400	19970720	5860	5860	5860	5860	0
441	20241004	135300	19970720	5860	5860	5860	5860	0
442	20241004	135200	19970720	5860	5860	5860	5860	0
443	20241004	135100	19970720	5860	5860	5860	5860	181
444	20241004	135000	18910060	5850	5850	5850	5850	0
445	20241004	134900	18910060	5850	5850	5850	5850	40
446	20241004	134800	18676060	5860	5860	5860	5860	0
447	20241004	134700	18676060	5860	5860	5860	5860	0
448	20241004	134600	18676060	5860	5860	5860	5860	0
449	20241004	134500	18676060	5860	5860	5860	5860	0
450	20241004	134400	18676060	5860	5860	5860	5860	0
451	20241004	134300	18676060	5860	5860	5860	5860	0
452	20241004	134200	18676060	5860	5860	5860	5860	0
453	20241004	134100	18676060	5860	5860	5860	5860	0
454	20241004	134000	18676060	5860	5860	5860	5860	0
455	20241004	133900	18676060	5860	5860	5860	5860	0
456	20241004	133800	18676060	5860	5860	5860	5860	0
457	20241004	133700	18676060	5860	5860	5860	5860	0
458	20241004	133600	18676060	5860	5860	5860	5860	10
459	20241004	133500	18617460	5850	5850	5850	5850	0
460	20241004	133400	18617460	5850	5850	5850	5850	0
461	20241004	133300	18617460	5850	5850	5850	5850	0
462	20241004	133200	18617460	5850	5850	5850	5850	0
463	20241004	133100	18617460	5850	5850	5850	5850	0
464	20241004	133000	18617460	5850	5850	5850	5850	0
465	20241004	132900	18617460	5850	5850	5850	5850	0
466	20241004	132800	18617460	5850	5850	5850	5850	0
467	20241004	132700	18617460	5850	5850	5850	5850	0
468	20241004	132600	18617460	5850	5850	5850	5850	0
469	20241004	132500	18617460	5850	5850	5850	5850	0
470	20241004	132400	18617460	5850	5850	5850	5850	0
471	20241004	132300	18617460	5850	5850	5850	5850	0
472	20241004	132200	18617460	5850	5850	5850	5850	0
473	20241004	132100	18617460	5850	5850	5850	5850	0
474	20241004	132000	18617460	5850	5850	5850	5850	0
475	20241004	131900	18617460	5850	5850	5850	5850	0
476	20241004	131800	18617460	5850	5850	5850	5850	0
477	20241004	131700	18617460	5850	5850	5850	5850	0
478	20241004	131600	18617460	5850	5850	5850	5850	0
479	20241004	131500	18617460	5850	5850	5850	5850	3
480	20241004	131400	18599910	5850	5850	5850	5850	25
481	20241004	131300	18453660	5860	5860	5860	5860	0
482	20241004	131200	18453660	5860	5860	5860	5860	0
483	20241004	131100	18453660	5860	5860	5860	5860	0
484	20241004	131000	18453660	5860	5860	5860	5860	0
485	20241004	130900	18453660	5860	5860	5860	5860	0
486	20241004	130800	18453660	5860	5860	5860	5860	0
487	20241004	130700	18453660	5860	5860	5860	5860	0
488	20241004	130600	18453660	5860	5860	5860	5860	0
489	20241004	130500	18453660	5860	5860	5860	5860	4
490	20241004	130400	18430220	5850	5850	5850	5850	0
491	20241004	130300	18430220	5850	5850	5850	5850	0
492	20241004	130200	18430220	5850	5850	5850	5850	0
493	20241004	130100	18430220	5850	5850	5850	5850	0
494	20241004	130000	18430220	5850	5850	5850	5850	0
495	20241004	125900	18430220	5850	5850	5850	5850	0
496	20241004	125800	18430220	5850	5850	5850	5850	0
497	20241004	125700	18430220	5850	5850	5850	5850	0
498	20241004	125600	18430220	5850	5850	5850	5850	0
499	20241004	125500	18430220	5850	5850	5850	5850	0
500	20241004	125400	18430220	5850	5850	5850	5850	0
501	20241004	125300	18430220	5850	5850	5850	5850	0
502	20241004	125200	18430220	5850	5850	5850	5850	0
503	20241004	125100	18430220	5850	5850	5850	5850	0
504	20241004	125000	18430220	5850	5850	5850	5850	0
505	20241004	124900	18430220	5850	5850	5850	5850	0
506	20241004	124800	18430220	5850	5850	5850	5850	0
507	20241004	124700	18430220	5850	5850	5850	5850	0
508	20241004	124600	18430220	5850	5850	5850	5850	0
509	20241004	124500	18430220	5850	5850	5850	5850	16
510	20241004	124400	18336620	5840	5840	5840	5840	0
511	20241004	124300	18336620	5840	5840	5840	5840	0
512	20241004	124200	18336620	5840	5840	5840	5840	22
513	20241004	124100	18208140	5850	5850	5850	5850	0
514	20241004	124000	18208140	5850	5850	5850	5850	0
515	20241004	123900	18208140	5850	5850	5850	5850	0
516	20241004	123800	18208140	5850	5850	5850	5850	0
517	20241004	123700	18208140	5850	5850	5850	5850	0
518	20241004	123600	18208140	5850	5850	5850	5850	100
519	20241004	123500	17623140	5840	5840	5840	5840	0
520	20241004	123400	17623140	5840	5840	5840	5840	0
521	20241004	123300	17623140	5840	5840	5840	5840	0
522	20241004	123200	17623140	5840	5840	5840	5840	0
523	20241004	123100	17623140	5840	5840	5840	5840	0
524	20241004	123000	17623140	5840	5840	5840	5840	0
525	20241004	122900	17623140	5840	5840	5840	5840	0
526	20241004	122800	17623140	5840	5840	5840	5840	0
527	20241004	122700	17623140	5840	5840	5840	5840	0
528	20241004	122600	17623140	5840	5840	5840	5840	0
529	20241004	122500	17623140	5840	5840	5840	5840	124
530	20241004	122400	16898980	5840	5840	5840	5840	0
531	20241004	122300	16898980	5840	5840	5840	5840	0
532	20241004	122200	16898980	5840	5840	5840	5840	0
533	20241004	122100	16898980	5840	5840	5840	5840	0
534	20241004	122000	16898980	5840	5840	5840	5840	0
535	20241004	121900	16898980	5840	5840	5840	5840	0
536	20241004	121800	16898980	5840	5840	5840	5840	0
537	20241004	121700	16898980	5840	5840	5840	5840	0
538	20241004	121600	16898980	5840	5840	5840	5840	0
539	20241004	121500	16898980	5840	5840	5840	5840	0
540	20241004	121400	16898980	5840	5840	5840	5840	0
541	20241004	121300	16898980	5840	5840	5840	5840	0
542	20241004	121200	16898980	5840	5840	5840	5840	0
543	20241004	121100	16898980	5840	5840	5840	5840	0
544	20241004	121000	16898980	5840	5840	5840	5840	0
545	20241004	120900	16898980	5840	5840	5840	5840	0
546	20241004	120800	16898980	5840	5840	5840	5840	0
547	20241004	120700	16898980	5840	5840	5840	5840	0
548	20241004	120600	16898980	5840	5840	5840	5840	0
549	20241004	120500	16898980	5840	5840	5840	5840	0
550	20241004	120400	16898980	5840	5840	5840	5840	0
551	20241004	120300	16898980	5840	5840	5840	5840	0
552	20241004	120200	16898980	5840	5840	5840	5840	0
553	20241004	120100	16898980	5840	5840	5840	5840	0
554	20241004	120000	16898980	5840	5840	5840	5840	0
555	20241004	115900	16898980	5840	5840	5840	5840	0
556	20241004	115800	16898980	5840	5840	5840	5840	0
557	20241004	115700	16898980	5840	5840	5840	5840	0
558	20241004	115600	16898980	5840	5840	5840	5840	20
559	20241004	115500	16782180	5840	5840	5840	5840	1
560	20241004	115400	16776340	5860	5860	5860	5860	0
561	20241004	115300	16776340	5860	5860	5860	5860	0
562	20241004	115200	16776340	5860	5860	5860	5860	0
563	20241004	115100	16776340	5860	5860	5860	5860	3
564	20241004	115000	16758760	5860	5860	5860	5860	3
565	20241004	114900	16741180	5860	5860	5860	5860	10
566	20241004	114800	16682580	5860	5860	5860	5860	10
567	20241004	114700	16623980	5840	5840	5840	5840	0
568	20241004	114600	16623980	5840	5840	5840	5840	0
569	20241004	114500	16623980	5840	5840	5840	5840	0
570	20241004	114400	16623980	5840	5840	5840	5840	0
571	20241004	114300	16623980	5840	5840	5840	5840	0
572	20241004	114200	16623980	5840	5840	5840	5840	0
573	20241004	114100	16623980	5840	5840	5840	5840	0
574	20241004	114000	16623980	5840	5840	5840	5840	0
575	20241004	113900	16623980	5840	5840	5840	5840	0
576	20241004	113800	16623980	5840	5840	5840	5840	0
577	20241004	113700	16623980	5840	5840	5840	5840	0
578	20241004	113600	16623980	5840	5840	5840	5840	0
579	20241004	113500	16623980	5840	5840	5840	5840	0
580	20241004	113400	16623980	5840	5840	5840	5840	0
581	20241004	113300	16623980	5840	5840	5840	5840	0
582	20241004	113200	16623980	5840	5840	5840	5840	0
583	20241004	113100	16623980	5840	5840	5840	5840	0
584	20241004	113000	16623980	5840	5840	5840	5840	0
585	20241004	112900	16623980	5840	5840	5840	5840	0
586	20241004	112800	16623980	5840	5840	5840	5840	0
587	20241004	112700	16623980	5840	5840	5840	5840	1
588	20241004	112600	16618140	5870	5870	5870	5870	20
589	20241004	112500	16500740	5830	5830	5830	5830	0
590	20241004	112400	16500740	5830	5830	5830	5830	0
591	20241004	112300	16500740	5830	5830	5830	5830	0
592	20241004	112200	16500740	5830	5830	5830	5830	0
593	20241004	112100	16500740	5830	5830	5830	5830	0
594	20241004	112000	16500740	5830	5830	5830	5830	0
595	20241004	111900	16500740	5830	5830	5830	5830	0
596	20241004	111800	16500740	5830	5830	5830	5830	0
597	20241004	111700	16500740	5830	5830	5830	5830	0
598	20241004	111600	16500740	5830	5830	5830	5830	0
599	20241004	111500	16500740	5830	5830	5830	5830	0
600	20241004	111400	16500740	5830	5840	5840	5830	474
601	20241004	111300	13733840	5870	5870	5870	5870	0
602	20241004	111200	13733840	5870	5870	5870	5870	10
603	20241004	111100	13675140	5870	5870	5870	5870	5
604	20241004	111000	13645790	5870	5870	5870	5870	2
605	20241004	110900	13634050	5840	5840	5840	5840	0
606	20241004	110800	13634050	5840	5840	5840	5840	0
607	20241004	110700	13634050	5840	5860	5860	5840	223
608	20241004	110600	12330660	5890	5890	5890	5890	0
609	20241004	110500	12330660	5890	5890	5890	5890	0
610	20241004	110400	12330660	5890	5890	5890	5890	0
611	20241004	110300	12330660	5890	5890	5890	5890	0
612	20241004	110200	12330660	5890	5890	5890	5890	0
613	20241004	110100	12330660	5890	5890	5890	5890	0
614	20241004	110000	12330660	5890	5890	5890	5890	0
615	20241004	105900	12330660	5890	5890	5890	5890	0
616	20241004	105800	12330660	5890	5890	5890	5890	0
617	20241004	105700	12330660	5890	5890	5890	5890	0
618	20241004	105600	12330660	5890	5890	5890	5890	0
619	20241004	105500	12330660	5890	5890	5890	5890	3
620	20241004	105400	12312990	5890	5890	5890	5890	0
621	20241004	105300	12312990	5890	5890	5890	5890	0
622	20241004	105200	12312990	5890	5890	5890	5890	0
623	20241004	105100	12312990	5890	5890	5890	5890	0
624	20241004	105000	12312990	5890	5890	5890	5890	0
625	20241004	104900	12312990	5890	5890	5890	5890	0
626	20241004	104800	12312990	5890	5890	5890	5890	0
627	20241004	104700	12312990	5890	5890	5890	5890	0
628	20241004	104600	12312990	5890	5890	5890	5890	0
629	20241004	104500	12312990	5890	5890	5890	5890	0
630	20241004	104400	12312990	5890	5890	5890	5890	0
631	20241004	104300	12312990	5890	5890	5890	5890	69
632	20241004	104200	11906580	5900	5900	5900	5900	57
633	20241004	104100	11570280	5910	5910	5910	5910	5
634	20241004	104000	11540730	5900	5900	5900	5900	0
635	20241004	103900	11540730	5900	5900	5900	5900	0
636	20241004	103800	11540730	5900	5900	5900	5900	0
637	20241004	103700	11540730	5900	5900	5900	5900	0
638	20241004	103600	11540730	5900	5900	5900	5900	0
639	20241004	103500	11540730	5900	5900	5900	5900	0
640	20241004	103400	11540730	5900	5900	5900	5900	0
641	20241004	103300	11540730	5900	5900	5900	5900	1
642	20241004	103200	11534830	5910	5910	5910	5910	0
643	20241004	103100	11534830	5910	5910	5910	5910	2
644	20241004	103000	11523010	5910	5910	5910	5910	15
645	20241004	102900	11434360	5910	5910	5910	5910	22
646	20241004	102800	11304340	5910	5910	5910	5910	0
647	20241004	102700	11304340	5910	5910	5910	5910	0
648	20241004	102600	11304340	5910	5910	5910	5910	0
649	20241004	102500	11304340	5910	5910	5910	5910	0
650	20241004	102400	11304340	5910	5910	5910	5910	0
651	20241004	102300	11304340	5910	5910	5910	5910	0
652	20241004	102200	11304340	5910	5910	5910	5910	0
653	20241004	102100	11304340	5910	5910	5910	5910	1
654	20241004	102000	11298430	5940	5940	5940	5940	0
655	20241004	101900	11298430	5940	5940	5940	5940	0
656	20241004	101800	11298430	5940	5940	5940	5940	0
657	20241004	101700	11298430	5940	5940	5940	5940	1
658	20241004	101600	11292490	5890	5890	5890	5890	0
659	20241004	101500	11292490	5890	5890	5890	5890	0
660	20241004	101400	11292490	5890	5890	5890	5890	34
661	20241004	101300	11092230	5900	5900	5900	5900	0
662	20241004	101200	11092230	5900	5900	5900	5900	0
663	20241004	101100	11092230	5900	5900	5900	5900	0
664	20241004	101000	11092230	5900	5900	5900	5900	0
665	20241004	100900	11092230	5900	5900	5900	5900	100
666	20241004	100800	10502230	5900	5900	5900	5900	0
667	20241004	100700	10502230	5900	5900	5900	5900	0
668	20241004	100600	10502230	5900	5900	5900	5900	1
669	20241004	100500	10496330	5810	5810	5810	5810	0
670	20241004	100400	10496330	5810	5810	5810	5810	0
671	20241004	100300	10496330	5810	5810	5810	5810	0
672	20241004	100200	10496330	5810	5820	5820	5810	89
673	20241004	100100	9978870	5820	5870	5870	5820	86
674	20241004	100000	9476450	5880	5890	5890	5880	5
675	20241004	095900	9447020	5900	5900	5900	5900	0
676	20241004	095800	9447020	5900	5900	5900	5900	3
677	20241004	095700	9429320	5890	5890	5890	5890	0
678	20241004	095600	9429320	5890	5890	5890	5890	0
679	20241004	095500	9429320	5890	5890	5890	5890	0
680	20241004	095400	9429320	5890	5890	5890	5890	1
681	20241004	095300	9423430	5900	5900	5900	5900	46
682	20241004	095200	9152030	5900	5900	5900	5900	0
683	20241004	095100	9152030	5900	5900	5900	5900	7
684	20241004	095000	9110730	5950	5950	5950	5950	0
685	20241004	094900	9110730	5950	5950	5950	5950	42
686	20241004	094800	8860830	5950	5950	5950	5950	0
687	20241004	094700	8860830	5950	5950	5950	5950	0
688	20241004	094600	8860830	5950	5950	5950	5950	0
689	20241004	094500	8860830	5950	5950	5950	5950	0
690	20241004	094400	8860830	5950	5940	5950	5940	50
691	20241004	094300	8563340	5890	5890	5890	5890	0
692	20241004	094200	8563340	5890	5890	5890	5890	0
693	20241004	094100	8563340	5890	5890	5890	5890	0
694	20241004	094000	8563340	5890	5890	5890	5890	0
695	20241004	093900	8563340	5890	5890	5890	5890	0
696	20241004	093800	8563340	5890	5890	5890	5890	0
697	20241004	093700	8563340	5890	5890	5890	5890	48
698	20241004	093600	8280620	5940	5940	5940	5940	0
699	20241004	093500	8280620	5940	5940	5940	5940	1
700	20241004	093400	8274680	5950	5950	5950	5950	1
701	20241004	093300	8268730	5950	5950	5950	5950	0
702	20241004	093200	8268730	5950	5950	5950	5950	2
703	20241004	093100	8256830	5950	5950	5950	5950	7
704	20241004	093000	8215180	5950	5950	5950	5950	1
705	20241004	092900	8209230	5950	5950	5950	5950	0
706	20241004	092800	8209230	5950	5950	5950	5950	2
707	20241004	092700	8197330	5900	5900	5900	5900	0
708	20241004	092600	8197330	5900	5900	5900	5900	20
709	20241004	092500	8079330	5940	5940	5940	5940	0
710	20241004	092400	8079330	5940	5940	5940	5940	0
711	20241004	092300	8079330	5940	5940	5940	5940	0
712	20241004	092200	8079330	5940	5940	5940	5940	0
713	20241004	092100	8079330	5940	5940	5940	5940	0
714	20241004	092000	8079330	5940	5940	5940	5940	0
715	20241004	091900	8079330	5940	5940	5940	5940	0
716	20241004	091800	8079330	5940	5940	5940	5940	0
717	20241004	091700	8079330	5940	5940	5940	5940	0
718	20241004	091600	8079330	5940	5940	5940	5940	0
719	20241004	091500	8079330	5940	5960	5970	5940	160
720	20241004	091400	7126130	5940	5930	5940	5930	40
721	20241004	091300	6888570	5930	5930	5930	5930	1
722	20241004	091200	6882640	5900	5920	5920	5900	7
723	20241004	091100	6841300	5920	5920	5920	5920	4
724	20241004	091000	6817620	5920	5920	5920	5920	17
725	20241004	090900	6716980	5920	5920	5920	5920	0
726	20241004	090800	6716980	5920	5920	5920	5920	8
727	20241004	090700	6669620	5920	5910	5920	5910	174
728	20241004	090600	5641040	5940	5940	5940	5940	30
729	20241004	090500	5462840	5900	5900	5900	5900	0
730	20241004	090400	5462840	5900	5900	5900	5900	10
731	20241004	090300	5403840	5740	5740	5740	5740	0
732	20241004	090200	5403840	5740	5970	5970	5740	930
733	20241004	090100	35970	5980	5990	5990	5980	2
734	20241004	090000	24000	6000	6000	6000	6000	4