KissMeData/040160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192400	51729165	2715	2715	2715	2715	163
3	20241002	192300	51729165	2715	2715	2715	2715	0
4	20241002	192200	51729165	2715	2715	2715	2715	0
5	20241002	192100	51729165	2715	2715	2715	2715	0
6	20241002	192000	51729165	2715	2715	2715	2715	0
7	20241002	191900	51729165	2715	2715	2715	2715	0
8	20241002	191800	51729165	2715	2715	2715	2715	0
9	20241002	191700	51729165	2715	2715	2715	2715	0
10	20241002	191600	51729165	2715	2715	2715	2715	0
11	20241002	191500	51729165	2715	2715	2715	2715	0
12	20241002	191400	51729165	2715	2715	2715	2715	0
13	20241002	191300	51729165	2715	2715	2715	2715	0
14	20241002	191200	51729165	2715	2715	2715	2715	0
15	20241002	191100	51729165	2715	2715	2715	2715	0
16	20241002	191000	51729165	2715	2715	2715	2715	0
17	20241002	190900	51729165	2715	2715	2715	2715	0
18	20241002	190800	51729165	2715	2715	2715	2715	0
19	20241002	190700	51729165	2715	2715	2715	2715	0
20	20241002	190600	51729165	2715	2715	2715	2715	0
21	20241002	190500	51729165	2715	2715	2715	2715	0
22	20241002	190400	51729165	2715	2715	2715	2715	0
23	20241002	190300	51729165	2715	2715	2715	2715	0
24	20241002	190200	51729165	2715	2715	2715	2715	0
25	20241002	190100	51729165	2715	2715	2715	2715	0
26	20241002	190000	51729165	2715	2715	2715	2715	0
27	20241002	185900	51729165	2715	2715	2715	2715	0
28	20241002	185800	51729165	2715	2715	2715	2715	0
29	20241002	185700	51729165	2715	2715	2715	2715	0
30	20241002	185600	51729165	2715	2715	2715	2715	0
31	20241002	185500	51729165	2715	2715	2715	2715	0
32	20241002	185400	51729165	2715	2715	2715	2715	163
33	20241002	185300	51729165	2715	2715	2715	2715	0
34	20241002	185200	51729165	2715	2715	2715	2715	0
35	20241002	185100	51729165	2715	2715	2715	2715	0
36	20241002	185000	51729165	2715	2715	2715	2715	0
37	20241002	184900	51729165	2715	2715	2715	2715	0
38	20241002	184800	51729165	2715	2715	2715	2715	0
39	20241002	184700	51729165	2715	2715	2715	2715	0
40	20241002	184600	51729165	2715	2715	2715	2715	0
41	20241002	184500	51729165	2715	2715	2715	2715	0
42	20241002	184400	51729165	2715	2715	2715	2715	0
43	20241002	184300	51729165	2715	2715	2715	2715	0
44	20241002	184200	51729165	2715	2715	2715	2715	0
45	20241002	184100	51729165	2715	2715	2715	2715	0
46	20241002	184000	51729165	2715	2715	2715	2715	0
47	20241002	183900	51729165	2715	2715	2715	2715	0
48	20241002	183800	51729165	2715	2715	2715	2715	0
49	20241002	183700	51729165	2715	2715	2715	2715	0
50	20241002	183600	51729165	2715	2715	2715	2715	0
51	20241002	183500	51729165	2715	2715	2715	2715	0
52	20241002	183400	51729165	2715	2715	2715	2715	0
53	20241002	183300	51729165	2715	2715	2715	2715	0
54	20241002	183200	51729165	2715	2715	2715	2715	0
55	20241002	183100	51729165	2715	2715	2715	2715	0
56	20241002	183000	51729165	2715	2715	2715	2715	0
57	20241002	182900	51729165	2715	2715	2715	2715	0
58	20241002	182800	51729165	2715	2715	2715	2715	0
59	20241002	182700	51729165	2715	2715	2715	2715	0
60	20241002	182600	51729165	2715	2715	2715	2715	0
61	20241002	182500	51729165	2715	2715	2715	2715	0
62	20241002	182400	51729165	2715	2715	2715	2715	163
63	20241002	182300	51729165	2715	2715	2715	2715	0
64	20241002	182200	51729165	2715	2715	2715	2715	0
65	20241002	182100	51729165	2715	2715	2715	2715	0
66	20241002	182000	51729165	2715	2715	2715	2715	0
67	20241002	181900	51729165	2715	2715	2715	2715	0
68	20241002	181800	51729165	2715	2715	2715	2715	0
69	20241002	181700	51729165	2715	2715	2715	2715	0
70	20241002	181600	51729165	2715	2715	2715	2715	0
71	20241002	181500	51729165	2715	2715	2715	2715	0
72	20241002	181400	51729165	2715	2715	2715	2715	0
73	20241002	181300	51729165	2715	2715	2715	2715	0
74	20241002	181200	51729165	2715	2715	2715	2715	0
75	20241002	181100	51729165	2715	2715	2715	2715	0
76	20241002	181000	51729165	2715	2715	2715	2715	0
77	20241002	180900	51729165	2715	2715	2715	2715	0
78	20241002	180800	51729165	2715	2715	2715	2715	0
79	20241002	180700	51729165	2715	2715	2715	2715	0
80	20241002	180600	51729165	2715	2715	2715	2715	0
81	20241002	180500	51729165	2715	2715	2715	2715	0
82	20241002	180400	51729165	2715	2715	2715	2715	0
83	20241002	180300	51729165	2715	2715	2715	2715	0
84	20241002	180200	51729165	2715	2715	2715	2715	0
85	20241002	180100	51729165	2715	2715	2715	2715	0
86	20241002	180000	51729165	2715	2715	2715	2715	0
87	20241002	175900	51729165	2715	2715	2715	2715	0
88	20241002	175800	51729165	2715	2715	2715	2715	0
89	20241002	175700	51729165	2715	2715	2715	2715	0
90	20241002	175600	51729165	2715	2715	2715	2715	0
91	20241002	175500	51729165	2715	2715	2715	2715	0
92	20241002	175400	51729165	2715	2715	2715	2715	163
93	20241002	175300	51729165	2715	2715	2715	2715	0
94	20241002	175200	51729165	2715	2715	2715	2715	0
95	20241002	175100	51729165	2715	2715	2715	2715	0
96	20241002	175000	51729165	2715	2715	2715	2715	0
97	20241002	174900	51729165	2715	2715	2715	2715	0
98	20241002	174800	51729165	2715	2715	2715	2715	0
99	20241002	174700	51729165	2715	2715	2715	2715	0
100	20241002	174600	51729165	2715	2715	2715	2715	0
101	20241002	174500	51729165	2715	2715	2715	2715	0
102	20241002	174400	51729165	2715	2715	2715	2715	0
103	20241002	174300	51729165	2715	2715	2715	2715	0
104	20241002	174200	51729165	2715	2715	2715	2715	0
105	20241002	174100	51729165	2715	2715	2715	2715	0
106	20241002	174000	51729165	2715	2715	2715	2715	0
107	20241002	173900	51729165	2715	2715	2715	2715	0
108	20241002	173800	51729165	2715	2715	2715	2715	0
109	20241002	173700	51729165	2715	2715	2715	2715	0
110	20241002	173600	51729165	2715	2715	2715	2715	0
111	20241002	173500	51729165	2715	2715	2715	2715	0
112	20241002	173400	51729165	2715	2715	2715	2715	0
113	20241002	173300	51729165	2715	2715	2715	2715	0
114	20241002	173200	51729165	2715	2715	2715	2715	0
115	20241002	173100	51729165	2715	2715	2715	2715	0
116	20241002	173000	51729165	2715	2715	2715	2715	0
117	20241002	172900	51729165	2715	2715	2715	2715	0
118	20241002	172800	51729165	2715	2715	2715	2715	0
119	20241002	172700	51729165	2715	2715	2715	2715	0
120	20241002	172600	51729165	2715	2715	2715	2715	0
121	20241002	172500	51729165	2715	2715	2715	2715	0
122	20241002	172400	51729165	2715	2715	2715	2715	163
123	20241002	172300	51729165	2715	2715	2715	2715	0
124	20241002	172200	51729165	2715	2715	2715	2715	0
125	20241002	172100	51729165	2715	2715	2715	2715	0
126	20241002	172000	51729165	2715	2715	2715	2715	0
127	20241002	171900	51729165	2715	2715	2715	2715	0
128	20241002	171800	51729165	2715	2715	2715	2715	0
129	20241002	171700	51729165	2715	2715	2715	2715	0
130	20241002	171600	51729165	2715	2715	2715	2715	0
131	20241002	171500	51729165	2715	2715	2715	2715	0
132	20241002	171400	51729165	2715	2715	2715	2715	0
133	20241002	171300	51729165	2715	2715	2715	2715	0
134	20241002	171200	51729165	2715	2715	2715	2715	0
135	20241002	171100	51729165	2715	2715	2715	2715	0
136	20241002	171000	51729165	2715	2715	2715	2715	0
137	20241002	170900	51729165	2715	2715	2715	2715	0
138	20241002	170800	51729165	2715	2715	2715	2715	0
139	20241002	170700	51729165	2715	2715	2715	2715	0
140	20241002	170600	51729165	2715	2715	2715	2715	0
141	20241002	170500	51729165	2715	2715	2715	2715	0
142	20241002	170400	51729165	2715	2715	2715	2715	0
143	20241002	170300	51729165	2715	2715	2715	2715	0
144	20241002	170200	51729165	2715	2715	2715	2715	0
145	20241002	170100	51729165	2715	2715	2715	2715	0
146	20241002	170000	51729165	2715	2715	2715	2715	0
147	20241002	165900	51729165	2715	2715	2715	2715	0
148	20241002	165800	51729165	2715	2715	2715	2715	0
149	20241002	165700	51729165	2715	2715	2715	2715	0
150	20241002	165600	51729165	2715	2715	2715	2715	0
151	20241002	165500	51729165	2715	2715	2715	2715	0
152	20241002	165400	51729165	2715	2715	2715	2715	163
153	20241002	165300	51729165	2715	2715	2715	2715	0
154	20241002	165200	51729165	2715	2715	2715	2715	0
155	20241002	165100	51729165	2715	2715	2715	2715	0
156	20241002	165000	51729165	2715	2715	2715	2715	0
157	20241002	164900	51729165	2715	2715	2715	2715	0
158	20241002	164800	51729165	2715	2715	2715	2715	0
159	20241002	164700	51729165	2715	2715	2715	2715	0
160	20241002	164600	51729165	2715	2715	2715	2715	0
161	20241002	164500	51729165	2715	2715	2715	2715	0
162	20241002	164400	51729165	2715	2715	2715	2715	0
163	20241002	164300	51729165	2715	2715	2715	2715	0
164	20241002	164200	51729165	2715	2715	2715	2715	0
165	20241002	164100	51729165	2715	2715	2715	2715	0
166	20241002	164000	51729165	2715	2715	2715	2715	0
167	20241002	163900	51729165	2715	2715	2715	2715	0
168	20241002	163800	51729165	2715	2715	2715	2715	0
169	20241002	163700	51729165	2715	2715	2715	2715	0
170	20241002	163600	51729165	2715	2715	2715	2715	0
171	20241002	163500	51729165	2715	2715	2715	2715	0
172	20241002	163400	51729165	2715	2715	2715	2715	0
173	20241002	163300	51729165	2715	2715	2715	2715	0
174	20241002	163200	51729165	2715	2715	2715	2715	0
175	20241002	163100	51729165	2715	2715	2715	2715	0
176	20241002	163000	51729165	2715	2715	2715	2715	0
177	20241002	162900	51729165	2715	2715	2715	2715	0
178	20241002	162800	51729165	2715	2715	2715	2715	0
179	20241002	162700	51729165	2715	2715	2715	2715	0
180	20241002	162600	51729165	2715	2715	2715	2715	0
181	20241002	162500	51729165	2715	2715	2715	2715	0
182	20241002	162400	51729165	2715	2715	2715	2715	163
183	20241002	162300	51729165	2715	2715	2715	2715	0
184	20241002	162200	51729165	2715	2715	2715	2715	0
185	20241002	162100	51729165	2715	2715	2715	2715	0
186	20241002	162000	51729165	2715	2715	2715	2715	0
187	20241002	161900	51729165	2715	2715	2715	2715	0
188	20241002	161800	51729165	2715	2715	2715	2715	0
189	20241002	161700	51729165	2715	2715	2715	2715	0
190	20241002	161600	51729165	2715	2715	2715	2715	0
191	20241002	161500	51729165	2715	2715	2715	2715	0
192	20241002	161400	51729165	2715	2715	2715	2715	0
193	20241002	161300	51729165	2715	2715	2715	2715	0
194	20241002	161200	51729165	2715	2715	2715	2715	0
195	20241002	161100	51729165	2715	2715	2715	2715	0
196	20241002	161000	51729165	2715	2715	2715	2715	0
197	20241002	160900	51729165	2715	2715	2715	2715	0
198	20241002	160800	51729165	2715	2715	2715	2715	0
199	20241002	160700	51729165	2715	2715	2715	2715	0
200	20241002	160600	51729165	2715	2715	2715	2715	0
201	20241002	160500	51729165	2715	2715	2715	2715	0
202	20241002	160400	51729165	2715	2715	2715	2715	0
203	20241002	160300	51729165	2715	2715	2715	2715	0
204	20241002	160200	51729165	2715	2715	2715	2715	0
205	20241002	160100	51729165	2715	2715	2715	2715	0
206	20241002	160000	51729165	2715	2715	2715	2715	0
207	20241002	155900	51729165	2715	2715	2715	2715	0
208	20241002	155800	51729165	2715	2715	2715	2715	0
209	20241002	155700	51729165	2715	2715	2715	2715	0
210	20241002	155600	51729165	2715	2715	2715	2715	0
211	20241002	155500	51729165	2715	2715	2715	2715	0
212	20241002	155400	51729165	2715	2715	2715	2715	163
213	20241002	155300	51729165	2715	2715	2715	2715	0
214	20241002	155200	51729165	2715	2715	2715	2715	0
215	20241002	155100	51729165	2715	2715	2715	2715	0
216	20241002	155000	51729165	2715	2715	2715	2715	0
217	20241002	154900	51729165	2715	2715	2715	2715	0
218	20241002	154800	51729165	2715	2715	2715	2715	0
219	20241002	154700	51729165	2715	2715	2715	2715	0
220	20241002	154600	51729165	2715	2715	2715	2715	0
221	20241002	154500	51729165	2715	2715	2715	2715	0
222	20241002	154400	51729165	2715	2715	2715	2715	0
223	20241002	154300	51729165	2715	2715	2715	2715	0
224	20241002	154200	51729165	2715	2715	2715	2715	0
225	20241002	154100	51729165	2715	2715	2715	2715	0
226	20241002	154000	51729165	2715	2715	2715	2715	0
227	20241002	153900	51729165	2715	2715	2715	2715	0
228	20241002	153800	51729165	2715	2715	2715	2715	0
229	20241002	153700	51729165	2715	2715	2715	2715	0
230	20241002	153600	51729165	2715	2715	2715	2715	0
231	20241002	153500	51729165	2715	2715	2715	2715	0
232	20241002	153400	51729165	2715	2715	2715	2715	0
233	20241002	153300	51729165	2715	2715	2715	2715	0
234	20241002	153200	51729165	2715	2715	2715	2715	0
235	20241002	153100	51729165	2715	2715	2715	2715	0
236	20241002	153000	51729165	2715	2715	2715	2715	163
237	20241002	152900	51286620	2715	2715	2715	2715	0
238	20241002	152800	51286620	2715	2715	2715	2715	0
239	20241002	152700	51286620	2715	2715	2715	2715	0
240	20241002	152600	51286620	2715	2715	2715	2715	0
241	20241002	152500	51286620	2715	2715	2715	2715	0
242	20241002	152400	51286620	2715	2715	2715	2715	0
243	20241002	152300	51286620	2715	2715	2715	2715	0
244	20241002	152200	51286620	2715	2715	2715	2715	0
245	20241002	152100	51286620	2715	2715	2715	2715	0
246	20241002	152000	51286620	2715	2715	2715	2715	0
247	20241002	151900	51286620	2715	2715	2715	2715	6
248	20241002	151800	51270330	2715	2710	2715	2710	17
249	20241002	151700	51224220	2710	2710	2710	2710	36
250	20241002	151600	51126660	2710	2710	2715	2710	11
251	20241002	151500	51096820	2710	2710	2710	2710	25
252	20241002	151400	51029070	2710	2710	2710	2710	34
253	20241002	151300	50936930	2670	2710	2715	2670	83
254	20241002	151200	50714475	2710	2715	2715	2710	5
255	20241002	151100	50700915	2715	2715	2715	2715	11
256	20241002	151000	50671050	2715	2690	2715	2690	59
257	20241002	150900	50512105	2690	2690	2690	2690	214
258	20241002	150800	49936445	2690	2690	2690	2665	483
259	20241002	150700	48640440	2690	2670	2690	2670	153
260	20241002	150600	48229965	2685	2685	2685	2685	30
261	20241002	150500	48149415	2685	2685	2685	2685	20
262	20241002	150400	48095715	2685	2685	2685	2685	0
263	20241002	150300	48095715	2685	2690	2690	2670	260
264	20241002	150200	47400415	2690	2690	2690	2690	20
265	20241002	150100	47346615	2690	2690	2690	2690	19
266	20241002	150000	47295505	2690	2690	2700	2690	40
267	20241002	145900	47187895	2690	2690	2690	2690	10
268	20241002	145800	47160995	2690	2690	2690	2690	11
269	20241002	145700	47131405	2690	2690	2690	2690	30
270	20241002	145600	47050705	2690	2690	2690	2690	10
271	20241002	145500	47023805	2690	2670	2690	2670	330
272	20241002	145400	46142105	2690	2690	2690	2690	10
273	20241002	145300	46115205	2690	2690	2690	2690	18
274	20241002	145200	46066785	2690	2690	2690	2690	12
275	20241002	145100	46034505	2690	2690	2690	2690	8
276	20241002	145000	46012985	2690	2690	2690	2690	0
277	20241002	144900	46012985	2690	2690	2690	2690	0
278	20241002	144800	46012985	2690	2690	2690	2690	1
279	20241002	144700	46010295	2690	2675	2690	2670	586
280	20241002	144600	44442990	2675	2675	2675	2675	0
281	20241002	144500	44442990	2675	2675	2675	2675	0
282	20241002	144400	44442990	2675	2675	2675	2675	0
283	20241002	144300	44442990	2675	2675	2675	2675	100
284	20241002	144200	44175490	2690	2690	2690	2690	0
285	20241002	144100	44175490	2690	2690	2690	2690	0
286	20241002	144000	44175490	2690	2690	2690	2690	1
287	20241002	143900	44172800	2690	2690	2690	2690	4
288	20241002	143800	44162040	2700	2700	2700	2700	0
289	20241002	143700	44162040	2700	2700	2700	2700	0
290	20241002	143600	44162040	2700	2700	2700	2700	1
291	20241002	143500	44159340	2695	2695	2695	2695	0
292	20241002	143400	44159340	2695	2695	2695	2695	0
293	20241002	143300	44159340	2695	2695	2695	2695	120
294	20241002	143200	43835940	2695	2695	2695	2695	1
295	20241002	143100	43833245	2695	2695	2695	2695	0
296	20241002	143000	43833245	2695	2695	2695	2695	0
297	20241002	142900	43833245	2695	2695	2695	2695	0
298	20241002	142800	43833245	2695	2695	2695	2695	0
299	20241002	142700	43833245	2695	2695	2695	2695	0
300	20241002	142600	43833245	2695	2690	2695	2690	3
301	20241002	142500	43825170	2680	2695	2695	2680	160
302	20241002	142400	43394900	2700	2700	2700	2700	0
303	20241002	142300	43394900	2700	2700	2700	2700	0
304	20241002	142200	43394900	2700	2700	2700	2700	0
305	20241002	142100	43394900	2700	2700	2700	2700	0
306	20241002	142000	43394900	2700	2700	2700	2700	14
307	20241002	141900	43357100	2705	2705	2705	2705	0
308	20241002	141800	43357100	2705	2705	2705	2705	1
309	20241002	141700	43354395	2710	2710	2710	2710	0
310	20241002	141600	43354395	2710	2710	2710	2710	0
311	20241002	141500	43354395	2710	2710	2710	2710	1
312	20241002	141400	43351685	2710	2710	2710	2710	0
313	20241002	141300	43351685	2710	2710	2710	2710	0
314	20241002	141200	43351685	2710	2710	2710	2710	2
315	20241002	141100	43346265	2695	2695	2695	2695	0
316	20241002	141000	43346265	2695	2695	2695	2695	0
317	20241002	140900	43346265	2695	2695	2695	2695	0
318	20241002	140800	43346265	2695	2695	2695	2695	0
319	20241002	140700	43346265	2695	2700	2700	2695	50
320	20241002	140600	43211495	2710	2710	2710	2710	0
321	20241002	140500	43211495	2710	2710	2710	2710	0
322	20241002	140400	43211495	2710	2710	2710	2710	0
323	20241002	140300	43211495	2710	2710	2710	2710	0
324	20241002	140200	43211495	2710	2710	2710	2710	1
325	20241002	140100	43208785	2710	2710	2710	2710	0
326	20241002	140000	43208785	2710	2710	2710	2710	0
327	20241002	135900	43208785	2710	2710	2710	2710	0
328	20241002	135800	43208785	2710	2710	2710	2710	0
329	20241002	135700	43208785	2710	2710	2710	2710	0
330	20241002	135600	43208785	2710	2710	2710	2710	0
331	20241002	135500	43208785	2710	2710	2710	2710	0
332	20241002	135400	43208785	2710	2710	2710	2710	0
333	20241002	135300	43208785	2710	2710	2710	2710	0
334	20241002	135200	43208785	2710	2710	2710	2710	0
335	20241002	135100	43208785	2710	2710	2710	2710	0
336	20241002	135000	43208785	2710	2710	2710	2710	0
337	20241002	134900	43208785	2710	2710	2710	2710	0
338	20241002	134800	43208785	2710	2710	2710	2710	0
339	20241002	134700	43208785	2710	2710	2710	2710	0
340	20241002	134600	43208785	2710	2710	2710	2710	0
341	20241002	134500	43208785	2710	2710	2710	2710	0
342	20241002	134400	43208785	2710	2710	2710	2710	0
343	20241002	134300	43208785	2710	2710	2710	2710	0
344	20241002	134200	43208785	2710	2710	2710	2710	0
345	20241002	134100	43208785	2710	2710	2710	2710	0
346	20241002	134000	43208785	2710	2710	2710	2710	0
347	20241002	133900	43208785	2710	2710	2710	2710	1
348	20241002	133800	43206075	2705	2705	2705	2705	0
349	20241002	133700	43206075	2705	2705	2705	2705	0
350	20241002	133600	43206075	2705	2705	2705	2705	0
351	20241002	133500	43206075	2705	2705	2705	2705	0
352	20241002	133400	43206075	2705	2705	2705	2705	0
353	20241002	133300	43206075	2705	2705	2705	2705	0
354	20241002	133200	43206075	2705	2705	2705	2705	0
355	20241002	133100	43206075	2705	2705	2705	2705	667
356	20241002	133000	41401840	2710	2710	2710	2710	0
357	20241002	132900	41401840	2710	2710	2710	2710	0
358	20241002	132800	41401840	2710	2710	2710	2710	0
359	20241002	132700	41401840	2710	2710	2710	2710	0
360	20241002	132600	41401840	2710	2710	2710	2710	0
361	20241002	132500	41401840	2710	2710	2710	2710	1
362	20241002	132400	41399130	2705	2705	2705	2705	0
363	20241002	132300	41399130	2705	2705	2705	2705	900
364	20241002	132200	38964630	2715	2715	2715	2715	0
365	20241002	132100	38964630	2715	2715	2715	2715	0
366	20241002	132000	38964630	2715	2715	2715	2715	0
367	20241002	131900	38964630	2715	2715	2715	2715	0
368	20241002	131800	38964630	2715	2715	2715	2715	0
369	20241002	131700	38964630	2715	2715	2715	2715	0
370	20241002	131600	38964630	2715	2715	2715	2715	0
371	20241002	131500	38964630	2715	2715	2715	2715	0
372	20241002	131400	38964630	2715	2715	2715	2715	0
373	20241002	131300	38964630	2715	2715	2715	2715	0
374	20241002	131200	38964630	2715	2715	2715	2715	42
375	20241002	131100	38850600	2715	2715	2715	2715	0
376	20241002	131000	38850600	2715	2715	2715	2715	0
377	20241002	130900	38850600	2715	2715	2715	2715	0
378	20241002	130800	38850600	2715	2715	2715	2715	0
379	20241002	130700	38850600	2715	2715	2715	2715	0
380	20241002	130600	38850600	2715	2715	2715	2715	1
381	20241002	130500	38847885	2705	2705	2705	2705	0
382	20241002	130400	38847885	2705	2705	2705	2705	0
383	20241002	130300	38847885	2705	2705	2705	2705	404
384	20241002	130200	37755065	2705	2705	2705	2705	50
385	20241002	130100	37619815	2715	2715	2715	2715	0
386	20241002	130000	37619815	2715	2715	2715	2715	0
387	20241002	125900	37619815	2715	2715	2715	2715	0
388	20241002	125800	37619815	2715	2715	2715	2715	1
389	20241002	125700	37617100	2710	2715	2715	2710	200
390	20241002	125600	37074600	2715	2715	2715	2715	0
391	20241002	125500	37074600	2715	2715	2715	2715	0
392	20241002	125400	37074600	2715	2715	2715	2715	0
393	20241002	125300	37074600	2715	2715	2715	2715	1
394	20241002	125200	37071885	2715	2715	2715	2715	0
395	20241002	125100	37071885	2715	2715	2715	2715	0
396	20241002	125000	37071885	2715	2715	2715	2715	0
397	20241002	124900	37071885	2715	2715	2715	2715	0
398	20241002	124800	37071885	2715	2715	2715	2715	0
399	20241002	124700	37071885	2715	2715	2715	2715	0
400	20241002	124600	37071885	2715	2715	2715	2715	0
401	20241002	124500	37071885	2715	2715	2715	2715	0
402	20241002	124400	37071885	2715	2715	2715	2715	0
403	20241002	124300	37071885	2715	2715	2715	2715	0
404	20241002	124200	37071885	2715	2715	2715	2715	0
405	20241002	124100	37071885	2715	2715	2715	2715	0
406	20241002	124000	37071885	2715	2715	2715	2715	0
407	20241002	123900	37071885	2715	2715	2715	2715	0
408	20241002	123800	37071885	2715	2715	2715	2715	0
409	20241002	123700	37071885	2715	2715	2715	2715	0
410	20241002	123600	37071885	2715	2715	2715	2715	0
411	20241002	123500	37071885	2715	2715	2715	2715	0
412	20241002	123400	37071885	2715	2715	2715	2715	0
413	20241002	123300	37071885	2715	2715	2715	2715	0
414	20241002	123200	37071885	2715	2715	2715	2715	0
415	20241002	123100	37071885	2715	2715	2715	2715	0
416	20241002	123000	37071885	2715	2715	2715	2715	0
417	20241002	122900	37071885	2715	2715	2715	2715	0
418	20241002	122800	37071885	2715	2715	2715	2715	0
419	20241002	122700	37071885	2715	2715	2715	2715	0
420	20241002	122600	37071885	2715	2715	2715	2715	0
421	20241002	122500	37071885	2715	2715	2715	2715	0
422	20241002	122400	37071885	2715	2715	2715	2715	0
423	20241002	122300	37071885	2715	2715	2715	2715	300
424	20241002	122200	36257385	2715	2715	2715	2715	0
425	20241002	122100	36257385	2715	2715	2715	2715	0
426	20241002	122000	36257385	2715	2715	2715	2715	0
427	20241002	121900	36257385	2715	2715	2715	2715	0
428	20241002	121800	36257385	2715	2715	2715	2715	0
429	20241002	121700	36257385	2715	2715	2715	2715	0
430	20241002	121600	36257385	2715	2715	2715	2715	0
431	20241002	121500	36257385	2715	2715	2715	2715	0
432	20241002	121400	36257385	2715	2715	2715	2715	0
433	20241002	121300	36257385	2715	2715	2715	2715	0
434	20241002	121200	36257385	2715	2715	2715	2715	0
435	20241002	121100	36257385	2715	2715	2715	2715	0
436	20241002	121000	36257385	2715	2715	2715	2715	0
437	20241002	120900	36257385	2715	2715	2715	2715	0
438	20241002	120800	36257385	2715	2715	2715	2715	0
439	20241002	120700	36257385	2715	2715	2715	2715	0
440	20241002	120600	36257385	2715	2715	2715	2715	0
441	20241002	120500	36257385	2715	2715	2715	2715	0
442	20241002	120400	36257385	2715	2715	2715	2715	0
443	20241002	120300	36257385	2715	2715	2715	2715	0
444	20241002	120200	36257385	2715	2715	2715	2715	0
445	20241002	120100	36257385	2715	2715	2715	2715	0
446	20241002	120000	36257385	2715	2715	2715	2715	0
447	20241002	115900	36257385	2715	2715	2715	2715	0
448	20241002	115800	36257385	2715	2715	2715	2715	0
449	20241002	115700	36257385	2715	2710	2715	2710	511
450	20241002	115600	34872570	2715	2715	2715	2715	0
451	20241002	115500	34872570	2715	2715	2715	2715	0
452	20241002	115400	34872570	2715	2715	2715	2715	0
453	20241002	115300	34872570	2715	2715	2715	2715	0
454	20241002	115200	34872570	2715	2715	2715	2715	1
455	20241002	115100	34869855	2715	2715	2715	2715	0
456	20241002	115000	34869855	2715	2715	2715	2715	0
457	20241002	114900	34869855	2715	2715	2715	2715	0
458	20241002	114800	34869855	2715	2715	2715	2715	0
459	20241002	114700	34869855	2715	2715	2715	2715	10
460	20241002	114600	34842705	2725	2725	2725	2725	0
461	20241002	114500	34842705	2725	2725	2725	2725	0
462	20241002	114400	34842705	2725	2725	2725	2725	0
463	20241002	114300	34842705	2725	2725	2725	2725	0
464	20241002	114200	34842705	2725	2725	2725	2725	0
465	20241002	114100	34842705	2725	2725	2725	2725	0
466	20241002	114000	34842705	2725	2725	2725	2725	0
467	20241002	113900	34842705	2725	2725	2725	2725	0
468	20241002	113800	34842705	2725	2725	2725	2725	0
469	20241002	113700	34842705	2725	2725	2725	2725	0
470	20241002	113600	34842705	2725	2725	2725	2725	0
471	20241002	113500	34842705	2725	2725	2725	2725	0
472	20241002	113400	34842705	2725	2725	2725	2725	0
473	20241002	113300	34842705	2725	2725	2725	2725	1
474	20241002	113200	34839980	2715	2715	2715	2715	0
475	20241002	113100	34839980	2715	2715	2715	2715	0
476	20241002	113000	34839980	2715	2715	2715	2715	0
477	20241002	112900	34839980	2715	2715	2715	2715	0
478	20241002	112800	34839980	2715	2715	2715	2715	0
479	20241002	112700	34839980	2715	2715	2715	2715	0
480	20241002	112600	34839980	2715	2715	2715	2715	0
481	20241002	112500	34839980	2715	2715	2715	2715	0
482	20241002	112400	34839980	2715	2715	2715	2715	0
483	20241002	112300	34839980	2715	2715	2715	2715	244
484	20241002	112200	34177520	2715	2715	2715	2715	0
485	20241002	112100	34177520	2715	2715	2715	2715	0
486	20241002	112000	34177520	2715	2710	2715	2710	501
487	20241002	111900	32819805	2715	2715	2715	2715	0
488	20241002	111800	32819805	2715	2715	2715	2715	0
489	20241002	111700	32819805	2715	2715	2715	2715	0
490	20241002	111600	32819805	2715	2715	2715	2715	1
491	20241002	111500	32817090	2715	2715	2715	2715	0
492	20241002	111400	32817090	2715	2715	2715	2715	0
493	20241002	111300	32817090	2715	2715	2715	2715	0
494	20241002	111200	32817090	2715	2715	2715	2715	0
495	20241002	111100	32817090	2715	2715	2715	2715	0
496	20241002	111000	32817090	2715	2715	2715	2715	0
497	20241002	110900	32817090	2715	2715	2715	2715	0
498	20241002	110800	32817090	2715	2715	2715	2715	0
499	20241002	110700	32817090	2715	2715	2715	2715	0
500	20241002	110600	32817090	2715	2715	2715	2715	0
501	20241002	110500	32817090	2715	2715	2715	2715	0
502	20241002	110400	32817090	2715	2715	2715	2715	0
503	20241002	110300	32817090	2715	2715	2715	2715	0
504	20241002	110200	32817090	2715	2715	2715	2715	0
505	20241002	110100	32817090	2715	2715	2715	2715	0
506	20241002	110000	32817090	2715	2715	2715	2715	0
507	20241002	105900	32817090	2715	2715	2715	2715	0
508	20241002	105800	32817090	2715	2715	2715	2715	1
509	20241002	105700	32814375	2710	2710	2710	2710	0
510	20241002	105600	32814375	2710	2710	2710	2710	0
511	20241002	105500	32814375	2710	2710	2710	2710	100
512	20241002	105400	32543375	2710	2710	2710	2710	0
513	20241002	105300	32543375	2710	2710	2710	2710	1
514	20241002	105200	32540665	2715	2715	2715	2715	0
515	20241002	105100	32540665	2715	2715	2715	2715	0
516	20241002	105000	32540665	2715	2715	2715	2715	0
517	20241002	104900	32540665	2715	2715	2715	2715	0
518	20241002	104800	32540665	2715	2715	2715	2715	0
519	20241002	104700	32540665	2715	2715	2715	2715	0
520	20241002	104600	32540665	2715	2715	2715	2715	0
521	20241002	104500	32540665	2715	2715	2715	2715	0
522	20241002	104400	32540665	2715	2715	2715	2715	0
523	20241002	104300	32540665	2715	2715	2715	2715	0
524	20241002	104200	32540665	2715	2715	2715	2715	0
525	20241002	104100	32540665	2715	2715	2715	2715	0
526	20241002	104000	32540665	2715	2715	2715	2715	0
527	20241002	103900	32540665	2715	2715	2715	2715	0
528	20241002	103800	32540665	2715	2715	2715	2715	0
529	20241002	103700	32540665	2715	2715	2715	2715	0
530	20241002	103600	32540665	2715	2715	2715	2715	0
531	20241002	103500	32540665	2715	2715	2715	2715	0
532	20241002	103400	32540665	2715	2715	2715	2715	0
533	20241002	103300	32540665	2715	2715	2715	2715	0
534	20241002	103200	32540665	2715	2715	2715	2715	0
535	20241002	103100	32540665	2715	2715	2715	2715	0
536	20241002	103000	32540665	2715	2715	2715	2715	0
537	20241002	102900	32540665	2715	2715	2715	2715	1
538	20241002	102800	32537950	2710	2710	2710	2710	0
539	20241002	102700	32537950	2710	2705	2710	2705	3424
540	20241002	102600	23274505	2705	2705	2705	2705	0
541	20241002	102500	23274505	2705	2705	2705	2705	0
542	20241002	102400	23274505	2705	2705	2705	2705	5
543	20241002	102300	23260980	2705	2705	2705	2705	0
544	20241002	102200	23260980	2705	2705	2705	2705	0
545	20241002	102100	23260980	2705	2705	2705	2705	0
546	20241002	102000	23260980	2705	2705	2705	2705	0
547	20241002	101900	23260980	2705	2705	2705	2705	0
548	20241002	101800	23260980	2705	2705	2705	2705	304
549	20241002	101700	22438660	2705	2705	2705	2705	6
550	20241002	101600	22422430	2705	2705	2705	2705	0
551	20241002	101500	22422430	2705	2705	2705	2705	0
552	20241002	101400	22422430	2705	2705	2705	2705	0
553	20241002	101300	22422430	2705	2705	2705	2705	20
554	20241002	101200	22368330	2705	2705	2705	2705	0
555	20241002	101100	22368330	2705	2705	2705	2705	0
556	20241002	101000	22368330	2705	2705	2705	2705	0
557	20241002	100900	22368330	2705	2705	2705	2705	0
558	20241002	100800	22368330	2705	2705	2705	2705	0
559	20241002	100700	22368330	2705	2705	2705	2705	0
560	20241002	100600	22368330	2705	2705	2705	2705	100
561	20241002	100500	22097830	2705	2705	2705	2705	1
562	20241002	100400	22095125	2705	2705	2705	2705	0
563	20241002	100300	22095125	2705	2705	2705	2705	0
564	20241002	100200	22095125	2705	2705	2705	2705	0
565	20241002	100100	22095125	2705	2705	2705	2705	0
566	20241002	100000	22095125	2705	2705	2705	2705	0
567	20241002	095900	22095125	2705	2705	2705	2705	1
568	20241002	095800	22092420	2685	2685	2685	2685	0
569	20241002	095700	22092420	2685	2685	2685	2685	200
570	20241002	095600	21555420	2685	2685	2685	2685	360
571	20241002	095500	20588820	2685	2685	2685	2685	0
572	20241002	095400	20588820	2685	2685	2685	2685	0
573	20241002	095300	20588820	2685	2685	2685	2685	611
574	20241002	095200	18948285	2685	2685	2685	2685	1406
575	20241002	095100	15173175	2680	2680	2680	2680	0
576	20241002	095000	15173175	2680	2680	2680	2680	142
577	20241002	094900	14792615	2685	2685	2685	2685	1
578	20241002	094800	14789930	2685	2685	2685	2685	0
579	20241002	094700	14789930	2685	2680	2685	2680	111
580	20241002	094600	14492185	2680	2680	2680	2680	0
581	20241002	094500	14492185	2680	2680	2680	2680	0
582	20241002	094400	14492185	2680	2680	2680	2680	0
583	20241002	094300	14492185	2680	2680	2680	2680	0
584	20241002	094200	14492185	2680	2680	2680	2680	100
585	20241002	094100	14224185	2680	2680	2680	2680	0
586	20241002	094000	14224185	2680	2680	2680	2680	0
587	20241002	093900	14224185	2680	2680	2680	2680	0
588	20241002	093800	14224185	2680	2680	2680	2680	0
589	20241002	093700	14224185	2680	2680	2680	2680	1
590	20241002	093600	14221505	2680	2680	2680	2680	11
591	20241002	093500	14192025	2685	2685	2685	2685	0
592	20241002	093400	14192025	2685	2685	2685	2685	0
593	20241002	093300	14192025	2685	2685	2685	2685	0
594	20241002	093200	14192025	2685	2685	2685	2685	0
595	20241002	093100	14192025	2685	2685	2685	2685	0
596	20241002	093000	14192025	2685	2685	2685	2685	0
597	20241002	092900	14192025	2685	2685	2685	2685	0
598	20241002	092800	14192025	2685	2685	2685	2685	0
599	20241002	092700	14192025	2685	2685	2685	2685	0
600	20241002	092600	14192025	2685	2685	2685	2685	0
601	20241002	092500	14192025	2685	2685	2685	2685	1
602	20241002	092400	14189340	2685	2685	2685	2685	0
603	20241002	092300	14189340	2685	2685	2685	2685	0
604	20241002	092200	14189340	2685	2685	2685	2685	1
605	20241002	092100	14186655	2675	2675	2675	2675	4120
606	20241002	092000	3165655	2675	2685	2685	2675	941
607	20241002	091900	647460	2705	2705	2705	2705	0
608	20241002	091800	647460	2705	2705	2705	2705	0
609	20241002	091700	647460	2705	2700	2705	2700	3
610	20241002	091600	639355	2705	2705	2705	2705	0
611	20241002	091500	639355	2705	2705	2705	2705	1
612	20241002	091400	636650	2705	2690	2705	2690	2
613	20241002	091300	631255	2690	2690	2690	2690	0
614	20241002	091200	631255	2690	2675	2690	2675	128
615	20241002	091100	288840	2665	2665	2665	2665	0
616	20241002	091000	288840	2665	2665	2665	2665	0
617	20241002	090900	288840	2665	2665	2665	2665	0
618	20241002	090800	288840	2665	2665	2665	2665	0
619	20241002	090700	288840	2665	2665	2665	2665	0
620	20241002	090600	288840	2665	2665	2665	2665	0
621	20241002	090500	288840	2665	2665	2665	2665	0
622	20241002	090400	288840	2665	2665	2665	2665	0
623	20241002	090300	288840	2665	2670	2670	2665	11
624	20241002	090200	259495	2675	2675	2675	2675	0
625	20241002	090100	259495	2675	2675	2675	2675	95
626	20241002	090000	5370	2685	2685	2685	2685	2