KissMeData/009200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185200	71332130	2125	2125	2125	2125	139
3	20241002	185100	71332130	2125	2125	2125	2125	0
4	20241002	185000	71332130	2125	2125	2125	2125	0
5	20241002	184900	71332130	2125	2125	2125	2125	0
6	20241002	184800	71332130	2125	2125	2125	2125	0
7	20241002	184700	71332130	2125	2125	2125	2125	0
8	20241002	184600	71332130	2125	2125	2125	2125	0
9	20241002	184500	71332130	2125	2125	2125	2125	0
10	20241002	184400	71332130	2125	2125	2125	2125	0
11	20241002	184300	71332130	2125	2125	2125	2125	0
12	20241002	184200	71332130	2125	2125	2125	2125	0
13	20241002	184100	71332130	2125	2125	2125	2125	0
14	20241002	184000	71332130	2125	2125	2125	2125	0
15	20241002	183900	71332130	2125	2125	2125	2125	0
16	20241002	183800	71332130	2125	2125	2125	2125	0
17	20241002	183700	71332130	2125	2125	2125	2125	0
18	20241002	183600	71332130	2125	2125	2125	2125	0
19	20241002	183500	71332130	2125	2125	2125	2125	0
20	20241002	183400	71332130	2125	2125	2125	2125	0
21	20241002	183300	71332130	2125	2125	2125	2125	0
22	20241002	183200	71332130	2125	2125	2125	2125	0
23	20241002	183100	71332130	2125	2125	2125	2125	0
24	20241002	183000	71332130	2125	2125	2125	2125	0
25	20241002	182900	71332130	2125	2125	2125	2125	0
26	20241002	182800	71332130	2125	2125	2125	2125	0
27	20241002	182700	71332130	2125	2125	2125	2125	0
28	20241002	182600	71332130	2125	2125	2125	2125	0
29	20241002	182500	71332130	2125	2125	2125	2125	0
30	20241002	182400	71332130	2125	2125	2125	2125	0
31	20241002	182300	71332130	2125	2125	2125	2125	0
32	20241002	182200	71332130	2125	2125	2125	2125	139
33	20241002	182100	71332130	2125	2125	2125	2125	0
34	20241002	182000	71332130	2125	2125	2125	2125	0
35	20241002	181900	71332130	2125	2125	2125	2125	0
36	20241002	181800	71332130	2125	2125	2125	2125	0
37	20241002	181700	71332130	2125	2125	2125	2125	0
38	20241002	181600	71332130	2125	2125	2125	2125	0
39	20241002	181500	71332130	2125	2125	2125	2125	0
40	20241002	181400	71332130	2125	2125	2125	2125	0
41	20241002	181300	71332130	2125	2125	2125	2125	0
42	20241002	181200	71332130	2125	2125	2125	2125	0
43	20241002	181100	71332130	2125	2125	2125	2125	0
44	20241002	181000	71332130	2125	2125	2125	2125	0
45	20241002	180900	71332130	2125	2125	2125	2125	0
46	20241002	180800	71332130	2125	2125	2125	2125	0
47	20241002	180700	71332130	2125	2125	2125	2125	0
48	20241002	180600	71332130	2125	2125	2125	2125	0
49	20241002	180500	71332130	2125	2125	2125	2125	0
50	20241002	180400	71332130	2125	2125	2125	2125	0
51	20241002	180300	71332130	2125	2125	2125	2125	0
52	20241002	180200	71332130	2125	2125	2125	2125	0
53	20241002	180100	71332130	2125	2125	2125	2125	0
54	20241002	180000	71332130	2125	2125	2125	2125	0
55	20241002	175900	71332130	2125	2125	2125	2125	0
56	20241002	175800	71332130	2125	2125	2125	2125	0
57	20241002	175700	71332130	2125	2125	2125	2125	0
58	20241002	175600	71332130	2125	2125	2125	2125	0
59	20241002	175500	71332130	2125	2125	2125	2125	0
60	20241002	175400	71332130	2125	2125	2125	2125	0
61	20241002	175300	71332130	2125	2125	2125	2125	0
62	20241002	175200	71332130	2125	2125	2125	2125	139
63	20241002	175100	71332130	2125	2125	2125	2125	0
64	20241002	175000	71332130	2125	2125	2125	2125	0
65	20241002	174900	71332130	2125	2125	2125	2125	0
66	20241002	174800	71332130	2125	2125	2125	2125	0
67	20241002	174700	71332130	2125	2125	2125	2125	0
68	20241002	174600	71332130	2125	2125	2125	2125	0
69	20241002	174500	71332130	2125	2125	2125	2125	0
70	20241002	174400	71332130	2125	2125	2125	2125	0
71	20241002	174300	71332130	2125	2125	2125	2125	0
72	20241002	174200	71332130	2125	2125	2125	2125	0
73	20241002	174100	71332130	2125	2125	2125	2125	0
74	20241002	174000	71332130	2125	2125	2125	2125	0
75	20241002	173900	71332130	2125	2125	2125	2125	0
76	20241002	173800	71332130	2125	2125	2125	2125	0
77	20241002	173700	71332130	2125	2125	2125	2125	0
78	20241002	173600	71332130	2125	2125	2125	2125	0
79	20241002	173500	71332130	2125	2125	2125	2125	0
80	20241002	173400	71332130	2125	2125	2125	2125	0
81	20241002	173300	71332130	2125	2125	2125	2125	0
82	20241002	173200	71332130	2125	2125	2125	2125	0
83	20241002	173100	71332130	2125	2125	2125	2125	0
84	20241002	173000	71332130	2125	2125	2125	2125	0
85	20241002	172900	71332130	2125	2125	2125	2125	0
86	20241002	172800	71332130	2125	2125	2125	2125	0
87	20241002	172700	71332130	2125	2125	2125	2125	0
88	20241002	172600	71332130	2125	2125	2125	2125	0
89	20241002	172500	71332130	2125	2125	2125	2125	0
90	20241002	172400	71332130	2125	2125	2125	2125	0
91	20241002	172300	71332130	2125	2125	2125	2125	0
92	20241002	172200	71332130	2125	2125	2125	2125	139
93	20241002	172100	71332130	2125	2125	2125	2125	0
94	20241002	172000	71332130	2125	2125	2125	2125	0
95	20241002	171900	71332130	2125	2125	2125	2125	0
96	20241002	171800	71332130	2125	2125	2125	2125	0
97	20241002	171700	71332130	2125	2125	2125	2125	0
98	20241002	171600	71332130	2125	2125	2125	2125	0
99	20241002	171500	71332130	2125	2125	2125	2125	0
100	20241002	171400	71332130	2125	2125	2125	2125	0
101	20241002	171300	71332130	2125	2125	2125	2125	0
102	20241002	171200	71332130	2125	2125	2125	2125	0
103	20241002	171100	71332130	2125	2125	2125	2125	0
104	20241002	171000	71332130	2125	2125	2125	2125	0
105	20241002	170900	71332130	2125	2125	2125	2125	0
106	20241002	170800	71332130	2125	2125	2125	2125	0
107	20241002	170700	71332130	2125	2125	2125	2125	0
108	20241002	170600	71332130	2125	2125	2125	2125	0
109	20241002	170500	71332130	2125	2125	2125	2125	0
110	20241002	170400	71332130	2125	2125	2125	2125	0
111	20241002	170300	71332130	2125	2125	2125	2125	0
112	20241002	170200	71332130	2125	2125	2125	2125	0
113	20241002	170100	71332130	2125	2125	2125	2125	0
114	20241002	170000	71332130	2125	2125	2125	2125	0
115	20241002	165900	71332130	2125	2125	2125	2125	0
116	20241002	165800	71332130	2125	2125	2125	2125	0
117	20241002	165700	71332130	2125	2125	2125	2125	0
118	20241002	165600	71332130	2125	2125	2125	2125	0
119	20241002	165500	71332130	2125	2125	2125	2125	0
120	20241002	165400	71332130	2125	2125	2125	2125	0
121	20241002	165300	71332130	2125	2125	2125	2125	0
122	20241002	165200	71332130	2125	2125	2125	2125	139
123	20241002	165100	71332130	2125	2125	2125	2125	0
124	20241002	165000	71332130	2125	2125	2125	2125	0
125	20241002	164900	71332130	2125	2125	2125	2125	0
126	20241002	164800	71332130	2125	2125	2125	2125	0
127	20241002	164700	71332130	2125	2125	2125	2125	0
128	20241002	164600	71332130	2125	2125	2125	2125	0
129	20241002	164500	71332130	2125	2125	2125	2125	0
130	20241002	164400	71332130	2125	2125	2125	2125	0
131	20241002	164300	71332130	2125	2125	2125	2125	0
132	20241002	164200	71332130	2125	2125	2125	2125	0
133	20241002	164100	71332130	2125	2125	2125	2125	0
134	20241002	164000	71332130	2125	2125	2125	2125	0
135	20241002	163900	71332130	2125	2125	2125	2125	0
136	20241002	163800	71332130	2125	2125	2125	2125	0
137	20241002	163700	71332130	2125	2125	2125	2125	0
138	20241002	163600	71332130	2125	2125	2125	2125	0
139	20241002	163500	71332130	2125	2125	2125	2125	0
140	20241002	163400	71332130	2125	2125	2125	2125	0
141	20241002	163300	71332130	2125	2125	2125	2125	0
142	20241002	163200	71332130	2125	2125	2125	2125	0
143	20241002	163100	71332130	2125	2125	2125	2125	0
144	20241002	163000	71332130	2125	2125	2125	2125	0
145	20241002	162900	71332130	2125	2125	2125	2125	0
146	20241002	162800	71332130	2125	2125	2125	2125	0
147	20241002	162700	71332130	2125	2125	2125	2125	0
148	20241002	162600	71332130	2125	2125	2125	2125	0
149	20241002	162500	71332130	2125	2125	2125	2125	0
150	20241002	162400	71332130	2125	2125	2125	2125	0
151	20241002	162300	71332130	2125	2125	2125	2125	0
152	20241002	162200	71332130	2125	2125	2125	2125	139
153	20241002	162100	71332130	2125	2125	2125	2125	0
154	20241002	162000	71332130	2125	2125	2125	2125	0
155	20241002	161900	71332130	2125	2125	2125	2125	0
156	20241002	161800	71332130	2125	2125	2125	2125	0
157	20241002	161700	71332130	2125	2125	2125	2125	0
158	20241002	161600	71332130	2125	2125	2125	2125	0
159	20241002	161500	71332130	2125	2125	2125	2125	0
160	20241002	161400	71332130	2125	2125	2125	2125	0
161	20241002	161300	71332130	2125	2125	2125	2125	0
162	20241002	161200	71332130	2125	2125	2125	2125	0
163	20241002	161100	71332130	2125	2125	2125	2125	0
164	20241002	161000	71332130	2125	2125	2125	2125	0
165	20241002	160900	71332130	2125	2125	2125	2125	0
166	20241002	160800	71332130	2125	2125	2125	2125	0
167	20241002	160700	71332130	2125	2125	2125	2125	0
168	20241002	160600	71332130	2125	2125	2125	2125	0
169	20241002	160500	71332130	2125	2125	2125	2125	0
170	20241002	160400	71332130	2125	2125	2125	2125	0
171	20241002	160300	71332130	2125	2125	2125	2125	0
172	20241002	160200	71332130	2125	2125	2125	2125	0
173	20241002	160100	71332130	2125	2125	2125	2125	0
174	20241002	160000	71332130	2125	2125	2125	2125	0
175	20241002	155900	71332130	2125	2125	2125	2125	0
176	20241002	155800	71332130	2125	2125	2125	2125	0
177	20241002	155700	71332130	2125	2125	2125	2125	0
178	20241002	155600	71332130	2125	2125	2125	2125	0
179	20241002	155500	71332130	2125	2125	2125	2125	0
180	20241002	155400	71332130	2125	2125	2125	2125	0
181	20241002	155300	71332130	2125	2125	2125	2125	0
182	20241002	155200	71332130	2125	2125	2125	2125	139
183	20241002	155100	71332130	2125	2125	2125	2125	0
184	20241002	155000	71332130	2125	2125	2125	2125	0
185	20241002	154900	71332130	2125	2125	2125	2125	0
186	20241002	154800	71332130	2125	2125	2125	2125	0
187	20241002	154700	71332130	2125	2125	2125	2125	0
188	20241002	154600	71332130	2125	2125	2125	2125	0
189	20241002	154500	71332130	2125	2125	2125	2125	0
190	20241002	154400	71332130	2125	2125	2125	2125	0
191	20241002	154300	71332130	2125	2125	2125	2125	0
192	20241002	154200	71332130	2125	2125	2125	2125	0
193	20241002	154100	71332130	2125	2125	2125	2125	0
194	20241002	154000	71332130	2125	2125	2125	2125	0
195	20241002	153900	71332130	2125	2125	2125	2125	0
196	20241002	153800	71332130	2125	2125	2125	2125	0
197	20241002	153700	71332130	2125	2125	2125	2125	0
198	20241002	153600	71332130	2125	2125	2125	2125	0
199	20241002	153500	71332130	2125	2125	2125	2125	0
200	20241002	153400	71332130	2125	2125	2125	2125	0
201	20241002	153300	71332130	2125	2125	2125	2125	0
202	20241002	153200	71332130	2125	2125	2125	2125	0
203	20241002	153100	71332130	2125	2125	2125	2125	0
204	20241002	153000	71332130	2125	2125	2125	2125	139
205	20241002	152900	71036755	2125	2125	2125	2125	0
206	20241002	152800	71036755	2125	2125	2125	2125	0
207	20241002	152700	71036755	2125	2125	2125	2125	0
208	20241002	152600	71036755	2125	2125	2125	2125	0
209	20241002	152500	71036755	2125	2125	2125	2125	0
210	20241002	152400	71036755	2125	2125	2125	2125	0
211	20241002	152300	71036755	2125	2125	2125	2125	0
212	20241002	152200	71036755	2125	2125	2125	2125	0
213	20241002	152100	71036755	2125	2125	2125	2125	0
214	20241002	152000	71036755	2125	2125	2125	2125	0
215	20241002	151900	71036755	2125	2125	2125	2125	430
216	20241002	151800	70123005	2125	2125	2125	2125	4
217	20241002	151700	70114505	2130	2130	2130	2130	27
218	20241002	151600	70056995	2125	2125	2125	2125	0
219	20241002	151500	70056995	2125	2125	2125	2125	0
220	20241002	151400	70056995	2125	2125	2125	2125	34
221	20241002	151300	69984745	2125	2125	2125	2125	40
222	20241002	151200	69899745	2125	2125	2125	2125	4
223	20241002	151100	69891245	2125	2125	2125	2125	38
224	20241002	151000	69810495	2125	2125	2125	2125	50
225	20241002	150900	69704245	2125	2125	2125	2125	36
226	20241002	150800	69627745	2125	2125	2125	2125	35
227	20241002	150700	69553370	2125	2125	2125	2125	0
228	20241002	150600	69553370	2125	2125	2125	2125	0
229	20241002	150500	69553370	2125	2125	2125	2125	826
230	20241002	150400	67798120	2125	2125	2125	2125	0
231	20241002	150300	67798120	2125	2125	2125	2125	35
232	20241002	150200	67723745	2125	2125	2125	2125	0
233	20241002	150100	67723745	2125	2125	2125	2125	35
234	20241002	150000	67649370	2125	2125	2125	2125	0
235	20241002	145900	67649370	2125	2125	2125	2125	4
236	20241002	145800	67640870	2125	2125	2125	2125	31
237	20241002	145700	67574995	2125	2125	2125	2125	4
238	20241002	145600	67566495	2125	2125	2125	2125	0
239	20241002	145500	67566495	2125	2125	2125	2125	36
240	20241002	145400	67489995	2130	2130	2130	2130	0
241	20241002	145300	67489995	2130	2130	2130	2130	0
242	20241002	145200	67489995	2130	2130	2130	2130	0
243	20241002	145100	67489995	2130	2130	2130	2130	0
244	20241002	145000	67489995	2130	2130	2130	2130	0
245	20241002	144900	67489995	2130	2130	2130	2130	0
246	20241002	144800	67489995	2130	2130	2130	2130	0
247	20241002	144700	67489995	2130	2130	2130	2130	0
248	20241002	144600	67489995	2130	2130	2130	2130	0
249	20241002	144500	67489995	2130	2130	2130	2130	0
250	20241002	144400	67489995	2130	2130	2130	2130	0
251	20241002	144300	67489995	2130	2130	2130	2130	1
252	20241002	144200	67487865	2130	2130	2130	2130	1
253	20241002	144100	67485735	2130	2130	2130	2130	0
254	20241002	144000	67485735	2130	2130	2130	2130	0
255	20241002	143900	67485735	2130	2130	2130	2130	0
256	20241002	143800	67485735	2130	2130	2130	2130	0
257	20241002	143700	67485735	2130	2130	2130	2130	670
258	20241002	143600	66058635	2130	2130	2130	2130	0
259	20241002	143500	66058635	2130	2130	2130	2130	0
260	20241002	143400	66058635	2130	2130	2130	2130	0
261	20241002	143300	66058635	2130	2130	2130	2130	0
262	20241002	143200	66058635	2130	2130	2130	2130	0
263	20241002	143100	66058635	2130	2130	2130	2130	0
264	20241002	143000	66058635	2130	2130	2130	2130	0
265	20241002	142900	66058635	2130	2130	2130	2130	1030
266	20241002	142800	63864735	2130	2130	2130	2130	0
267	20241002	142700	63864735	2130	2130	2130	2130	0
268	20241002	142600	63864735	2130	2130	2130	2130	0
269	20241002	142500	63864735	2130	2130	2130	2130	0
270	20241002	142400	63864735	2130	2130	2130	2130	0
271	20241002	142300	63864735	2130	2130	2130	2130	0
272	20241002	142200	63864735	2130	2130	2130	2130	0
273	20241002	142100	63864735	2130	2130	2130	2130	0
274	20241002	142000	63864735	2130	2130	2130	2130	0
275	20241002	141900	63864735	2130	2130	2130	2130	1
276	20241002	141800	63862605	2130	2130	2130	2130	0
277	20241002	141700	63862605	2130	2130	2130	2130	0
278	20241002	141600	63862605	2130	2130	2130	2130	0
279	20241002	141500	63862605	2130	2130	2130	2130	0
280	20241002	141400	63862605	2130	2130	2130	2130	0
281	20241002	141300	63862605	2130	2130	2130	2130	0
282	20241002	141200	63862605	2130	2130	2130	2130	0
283	20241002	141100	63862605	2130	2130	2130	2130	0
284	20241002	141000	63862605	2130	2130	2130	2130	0
285	20241002	140900	63862605	2130	2130	2130	2130	0
286	20241002	140800	63862605	2130	2120	2130	2120	2644
287	20241002	140700	58244380	2120	2120	2120	2120	2
288	20241002	140600	58240140	2120	2125	2125	2120	102
289	20241002	140500	58023895	2110	2110	2110	2110	0
290	20241002	140400	58023895	2110	2110	2110	2110	0
291	20241002	140300	58023895	2110	2120	2120	2110	2000
292	20241002	140200	53796755	2120	2120	2120	2120	0
293	20241002	140100	53796755	2120	2120	2120	2120	0
294	20241002	140000	53796755	2120	2120	2120	2120	900
295	20241002	135900	51888755	2120	2120	2120	2120	0
296	20241002	135800	51888755	2120	2120	2120	2120	0
297	20241002	135700	51888755	2120	2120	2120	2120	0
298	20241002	135600	51888755	2120	2120	2120	2120	0
299	20241002	135500	51888755	2120	2120	2120	2120	0
300	20241002	135400	51888755	2120	2120	2120	2120	0
301	20241002	135300	51888755	2120	2120	2120	2120	4
302	20241002	135200	51880275	2120	2120	2120	2120	1
303	20241002	135100	51878155	2115	2115	2115	2115	0
304	20241002	135000	51878155	2115	2115	2115	2115	0
305	20241002	134900	51878155	2115	2115	2115	2115	0
306	20241002	134800	51878155	2115	2115	2115	2115	0
307	20241002	134700	51878155	2115	2115	2115	2115	0
308	20241002	134600	51878155	2115	2115	2115	2115	0
309	20241002	134500	51878155	2115	2115	2115	2115	0
310	20241002	134400	51878155	2115	2115	2115	2115	0
311	20241002	134300	51878155	2115	2115	2115	2115	0
312	20241002	134200	51878155	2115	2115	2115	2115	0
313	20241002	134100	51878155	2115	2115	2115	2115	0
314	20241002	134000	51878155	2115	2115	2115	2115	0
315	20241002	133900	51878155	2115	2115	2115	2115	0
316	20241002	133800	51878155	2115	2115	2115	2115	0
317	20241002	133700	51878155	2115	2115	2115	2115	0
318	20241002	133600	51878155	2115	2115	2115	2115	0
319	20241002	133500	51878155	2115	2115	2115	2115	0
320	20241002	133400	51878155	2115	2115	2115	2115	0
321	20241002	133300	51878155	2115	2115	2115	2115	0
322	20241002	133200	51878155	2115	2115	2115	2115	0
323	20241002	133100	51878155	2115	2115	2115	2115	0
324	20241002	133000	51878155	2115	2115	2115	2115	474
325	20241002	132900	50875645	2115	2115	2115	2115	4
326	20241002	132800	50867185	2110	2115	2115	2110	2
327	20241002	132700	50862960	2115	2115	2115	2115	0
328	20241002	132600	50862960	2115	2115	2115	2115	1
329	20241002	132500	50860845	2115	2115	2115	2115	182
330	20241002	132400	50475915	2115	2115	2115	2115	0
331	20241002	132300	50475915	2115	2115	2115	2115	0
332	20241002	132200	50475915	2115	2115	2115	2115	0
333	20241002	132100	50475915	2115	2115	2115	2115	318
334	20241002	132000	49803345	2115	2115	2115	2115	3907
335	20241002	131900	41540040	2115	2115	2115	2115	133
336	20241002	131800	41258745	2115	2115	2115	2115	0
337	20241002	131700	41258745	2115	2115	2115	2115	4
338	20241002	131600	41250285	2115	2115	2115	2115	0
339	20241002	131500	41250285	2115	2115	2115	2115	0
340	20241002	131400	41250285	2115	2115	2115	2115	0
341	20241002	131300	41250285	2115	2115	2115	2115	0
342	20241002	131200	41250285	2115	2115	2115	2115	0
343	20241002	131100	41250285	2115	2115	2115	2115	0
344	20241002	131000	41250285	2115	2115	2115	2115	4
345	20241002	130900	41241825	2115	2115	2115	2115	31
346	20241002	130800	41176260	2115	2115	2115	2115	0
347	20241002	130700	41176260	2115	2115	2115	2115	0
348	20241002	130600	41176260	2115	2115	2115	2115	0
349	20241002	130500	41176260	2115	2115	2115	2115	4
350	20241002	130400	41167800	2115	2115	2115	2115	231
351	20241002	130300	40679235	2115	2115	2115	2115	0
352	20241002	130200	40679235	2115	2115	2115	2115	0
353	20241002	130100	40679235	2115	2120	2120	2115	825
354	20241002	130000	38930465	2120	2120	2120	2120	0
355	20241002	125900	38930465	2120	2120	2120	2120	0
356	20241002	125800	38930465	2120	2120	2120	2120	4
357	20241002	125700	38921985	2120	2120	2120	2120	0
358	20241002	125600	38921985	2120	2120	2120	2120	4
359	20241002	125500	38913505	2120	2120	2120	2120	31
360	20241002	125400	38847785	2120	2120	2120	2120	5
361	20241002	125300	38837185	2120	2120	2120	2120	36
362	20241002	125200	38760865	2120	2120	2120	2120	32
363	20241002	125100	38693025	2120	2120	2120	2120	4
364	20241002	125000	38684545	2120	2120	2120	2120	32
365	20241002	124900	38616705	2120	2120	2120	2120	4
366	20241002	124800	38608225	2120	2120	2120	2120	0
367	20241002	124700	38608225	2120	2120	2120	2120	0
368	20241002	124600	38608225	2120	2120	2120	2120	31
369	20241002	124500	38542505	2120	2120	2120	2120	4
370	20241002	124400	38534025	2120	2120	2120	2120	0
371	20241002	124300	38534025	2120	2120	2120	2120	0
372	20241002	124200	38534025	2120	2120	2120	2120	0
373	20241002	124100	38534025	2120	2120	2120	2120	0
374	20241002	124000	38534025	2120	2120	2120	2120	0
375	20241002	123900	38534025	2120	2120	2120	2120	0
376	20241002	123800	38534025	2120	2120	2120	2120	4
377	20241002	123700	38525545	2120	2120	2120	2120	31
378	20241002	123600	38459825	2120	2120	2120	2120	0
379	20241002	123500	38459825	2120	2120	2120	2120	0
380	20241002	123400	38459825	2120	2120	2120	2120	0
381	20241002	123300	38459825	2120	2120	2120	2120	0
382	20241002	123200	38459825	2120	2120	2120	2120	0
383	20241002	123100	38459825	2120	2120	2120	2120	4
384	20241002	123000	38451345	2120	2120	2120	2120	0
385	20241002	122900	38451345	2120	2120	2120	2120	2355
386	20241002	122800	33458745	2120	2120	2120	2120	0
387	20241002	122700	33458745	2120	2120	2120	2120	0
388	20241002	122600	33458745	2120	2120	2120	2120	0
389	20241002	122500	33458745	2120	2120	2120	2120	0
390	20241002	122400	33458745	2120	2120	2120	2120	4
391	20241002	122300	33450265	2120	2120	2120	2120	0
392	20241002	122200	33450265	2120	2120	2120	2120	30
393	20241002	122100	33386665	2120	2120	2120	2120	0
394	20241002	122000	33386665	2120	2120	2120	2120	0
395	20241002	121900	33386665	2120	2120	2120	2120	0
396	20241002	121800	33386665	2120	2120	2120	2120	31
397	20241002	121700	33320945	2120	2120	2120	2120	0
398	20241002	121600	33320945	2120	2120	2120	2120	0
399	20241002	121500	33320945	2120	2120	2120	2120	0
400	20241002	121400	33320945	2120	2120	2120	2120	0
401	20241002	121300	33320945	2120	2120	2120	2120	31
402	20241002	121200	33255225	2125	2125	2125	2125	0
403	20241002	121100	33255225	2125	2125	2125	2125	0
404	20241002	121000	33255225	2125	2125	2125	2125	35
405	20241002	120900	33180850	2125	2125	2125	2125	0
406	20241002	120800	33180850	2125	2125	2125	2125	0
407	20241002	120700	33180850	2125	2125	2125	2125	0
408	20241002	120600	33180850	2125	2125	2125	2125	0
409	20241002	120500	33180850	2125	2125	2125	2125	0
410	20241002	120400	33180850	2125	2125	2125	2125	0
411	20241002	120300	33180850	2125	2125	2125	2125	0
412	20241002	120200	33180850	2125	2125	2125	2125	0
413	20241002	120100	33180850	2125	2125	2125	2125	3000
414	20241002	120000	26805850	2125	2125	2125	2125	100
415	20241002	115900	26593350	2120	2120	2120	2120	0
416	20241002	115800	26593350	2120	2120	2120	2120	0
417	20241002	115700	26593350	2120	2120	2120	2120	0
418	20241002	115600	26593350	2120	2120	2120	2120	0
419	20241002	115500	26593350	2120	2120	2120	2120	0
420	20241002	115400	26593350	2120	2120	2120	2120	0
421	20241002	115300	26593350	2120	2120	2120	2120	41
422	20241002	115200	26506430	2120	2120	2120	2120	0
423	20241002	115100	26506430	2120	2120	2120	2120	0
424	20241002	115000	26506430	2120	2120	2120	2120	0
425	20241002	114900	26506430	2120	2120	2120	2120	0
426	20241002	114800	26506430	2120	2120	2120	2120	0
427	20241002	114700	26506430	2120	2120	2120	2120	0
428	20241002	114600	26506430	2120	2120	2120	2120	0
429	20241002	114500	26506430	2120	2120	2120	2120	0
430	20241002	114400	26506430	2120	2120	2120	2120	2193
431	20241002	114300	21857270	2115	2115	2115	2115	0
432	20241002	114200	21857270	2115	2115	2115	2115	0
433	20241002	114100	21857270	2115	2115	2115	2115	0
434	20241002	114000	21857270	2115	2115	2115	2115	0
435	20241002	113900	21857270	2115	2115	2115	2115	4
436	20241002	113800	21848810	2115	2115	2115	2115	0
437	20241002	113700	21848810	2115	2115	2115	2115	0
438	20241002	113600	21848810	2115	2115	2115	2115	0
439	20241002	113500	21848810	2115	2115	2115	2115	0
440	20241002	113400	21848810	2115	2115	2115	2115	0
441	20241002	113300	21848810	2115	2115	2115	2115	0
442	20241002	113200	21848810	2115	2115	2115	2115	0
443	20241002	113100	21848810	2115	2120	2120	2115	340
444	20241002	113000	21128215	2120	2120	2120	2120	0
445	20241002	112900	21128215	2120	2120	2120	2120	4
446	20241002	112800	21119735	2125	2125	2125	2125	0
447	20241002	112700	21119735	2125	2125	2125	2125	65
448	20241002	112600	20981610	2120	2120	2120	2120	0
449	20241002	112500	20981610	2120	2120	2120	2120	0
450	20241002	112400	20981610	2120	2120	2120	2120	504
451	20241002	112300	19913130	2120	2120	2120	2120	4
452	20241002	112200	19904650	2125	2125	2125	2125	0
453	20241002	112100	19904650	2125	2125	2125	2125	0
454	20241002	112000	19904650	2125	2125	2125	2125	35
455	20241002	111900	19830275	2120	2120	2120	2120	4
456	20241002	111800	19821795	2120	2120	2120	2120	338
457	20241002	111700	19105235	2120	2120	2120	2120	4
458	20241002	111600	19096755	2120	2120	2120	2120	0
459	20241002	111500	19096755	2120	2120	2120	2120	4
460	20241002	111400	19088275	2120	2120	2120	2120	0
461	20241002	111300	19088275	2120	2120	2120	2120	0
462	20241002	111200	19088275	2120	2120	2120	2120	4
463	20241002	111100	19079795	2120	2120	2120	2120	0
464	20241002	111000	19079795	2120	2120	2120	2120	0
465	20241002	110900	19079795	2120	2120	2120	2120	4
466	20241002	110800	19071315	2120	2120	2120	2120	0
467	20241002	110700	19071315	2120	2120	2120	2120	0
468	20241002	110600	19071315	2120	2120	2120	2120	4
469	20241002	110500	19062835	2120	2120	2120	2120	0
470	20241002	110400	19062835	2120	2120	2120	2120	0
471	20241002	110300	19062835	2120	2120	2120	2120	4
472	20241002	110200	19054355	2120	2120	2120	2120	0
473	20241002	110100	19054355	2120	2120	2120	2120	0
474	20241002	110000	19054355	2120	2120	2120	2120	0
475	20241002	105900	19054355	2120	2120	2120	2120	4
476	20241002	105800	19045875	2120	2120	2120	2120	0
477	20241002	105700	19045875	2120	2120	2120	2120	0
478	20241002	105600	19045875	2120	2120	2120	2120	4
479	20241002	105500	19037395	2120	2120	2120	2120	0
480	20241002	105400	19037395	2120	2120	2120	2120	0
481	20241002	105300	19037395	2120	2120	2120	2120	4
482	20241002	105200	19028915	2120	2120	2120	2120	0
483	20241002	105100	19028915	2120	2120	2120	2120	0
484	20241002	105000	19028915	2120	2120	2120	2120	4
485	20241002	104900	19020435	2120	2120	2120	2120	0
486	20241002	104800	19020435	2120	2120	2120	2120	511
487	20241002	104700	17937115	2120	2120	2120	2120	0
488	20241002	104600	17937115	2120	2120	2120	2120	0
489	20241002	104500	17937115	2120	2120	2120	2120	0
490	20241002	104400	17937115	2120	2120	2120	2120	0
491	20241002	104300	17937115	2120	2120	2120	2120	201
492	20241002	104200	17510995	2125	2125	2125	2125	0
493	20241002	104100	17510995	2125	2125	2125	2125	0
494	20241002	104000	17510995	2125	2125	2125	2125	94
495	20241002	103900	17311245	2125	2125	2125	2125	0
496	20241002	103800	17311245	2125	2125	2125	2125	0
497	20241002	103700	17311245	2125	2125	2125	2125	0
498	20241002	103600	17311245	2125	2125	2125	2125	0
499	20241002	103500	17311245	2125	2125	2125	2125	94
500	20241002	103400	17111495	2120	2120	2120	2120	0
501	20241002	103300	17111495	2120	2120	2120	2120	0
502	20241002	103200	17111495	2120	2120	2120	2120	4
503	20241002	103100	17103015	2120	2120	2120	2120	0
504	20241002	103000	17103015	2120	2120	2120	2120	0
505	20241002	102900	17103015	2120	2120	2120	2120	31
506	20241002	102800	17037295	2120	2120	2120	2120	4
507	20241002	102700	17028815	2120	2120	2120	2120	0
508	20241002	102600	17028815	2120	2120	2120	2120	4
509	20241002	102500	17020335	2120	2120	2120	2120	0
510	20241002	102400	17020335	2120	2120	2120	2120	31
511	20241002	102300	16954615	2120	2120	2120	2120	0
512	20241002	102200	16954615	2120	2120	2120	2120	0
513	20241002	102100	16954615	2120	2120	2120	2120	0
514	20241002	102000	16954615	2120	2120	2120	2120	0
515	20241002	101900	16954615	2120	2120	2120	2120	0
516	20241002	101800	16954615	2120	2120	2120	2120	0
517	20241002	101700	16954615	2120	2120	2120	2120	0
518	20241002	101600	16954615	2120	2120	2120	2120	0
519	20241002	101500	16954615	2120	2120	2120	2120	0
520	20241002	101400	16954615	2120	2120	2120	2120	15
521	20241002	101300	16922815	2125	2125	2125	2125	0
522	20241002	101200	16922815	2125	2125	2125	2125	0
523	20241002	101100	16922815	2125	2125	2125	2125	0
524	20241002	101000	16922815	2125	2125	2125	2125	0
525	20241002	100900	16922815	2125	2125	2125	2125	0
526	20241002	100800	16922815	2125	2125	2125	2125	0
527	20241002	100700	16922815	2125	2125	2125	2125	0
528	20241002	100600	16922815	2125	2125	2125	2125	61
529	20241002	100500	16793190	2125	2125	2125	2125	0
530	20241002	100400	16793190	2125	2125	2125	2125	1
531	20241002	100300	16791065	2120	2120	2120	2120	1
532	20241002	100200	16788945	2120	2120	2120	2120	0
533	20241002	100100	16788945	2120	2120	2120	2120	0
534	20241002	100000	16788945	2120	2120	2120	2120	0
535	20241002	095900	16788945	2120	2120	2120	2120	0
536	20241002	095800	16788945	2120	2120	2120	2120	0
537	20241002	095700	16788945	2120	2120	2120	2120	0
538	20241002	095600	16788945	2120	2120	2120	2120	0
539	20241002	095500	16788945	2120	2120	2120	2120	0
540	20241002	095400	16788945	2120	2120	2120	2120	0
541	20241002	095300	16788945	2120	2120	2120	2120	0
542	20241002	095200	16788945	2120	2120	2120	2120	1741
543	20241002	095100	13098025	2120	2120	2120	2120	18
544	20241002	095000	13059865	2120	2120	2120	2120	344
545	20241002	094900	12330585	2120	2120	2120	2120	4
546	20241002	094800	12322105	2120	2120	2120	2120	0
547	20241002	094700	12322105	2120	2120	2120	2120	31
548	20241002	094600	12256385	2125	2125	2125	2125	0
549	20241002	094500	12256385	2125	2125	2125	2125	0
550	20241002	094400	12256385	2125	2125	2125	2125	0
551	20241002	094300	12256385	2125	2125	2125	2125	0
552	20241002	094200	12256385	2125	2125	2125	2125	0
553	20241002	094100	12256385	2125	2125	2125	2125	0
554	20241002	094000	12256385	2125	2125	2125	2125	0
555	20241002	093900	12256385	2125	2125	2125	2125	1
556	20241002	093800	12254260	2120	2120	2120	2120	288
557	20241002	093700	11643700	2120	2120	2120	2120	12
558	20241002	093600	11618260	2115	2115	2115	2115	0
559	20241002	093500	11618260	2115	2120	2120	2115	34
560	20241002	093400	11546335	2120	2120	2120	2120	0
561	20241002	093300	11546335	2120	2120	2120	2120	0
562	20241002	093200	11546335	2120	2120	2120	2120	4
563	20241002	093100	11537855	2120	2120	2120	2120	962
564	20241002	093000	9498415	2120	2120	2120	2120	661
565	20241002	092900	8097095	2120	2120	2120	2120	4
566	20241002	092800	8088615	2120	2120	2120	2120	0
567	20241002	092700	8088615	2120	2120	2120	2120	31
568	20241002	092600	8022895	2120	2120	2120	2120	4
569	20241002	092500	8014415	2120	2120	2120	2120	0
570	20241002	092400	8014415	2120	2120	2120	2120	35
571	20241002	092300	7940215	2120	2120	2120	2120	0
572	20241002	092200	7940215	2120	2120	2120	2120	37
573	20241002	092100	7861775	2125	2125	2125	2125	0
574	20241002	092000	7861775	2125	2125	2125	2125	0
575	20241002	091900	7861775	2125	2125	2125	2125	225
576	20241002	091800	7383650	2125	2125	2125	2125	0
577	20241002	091700	7383650	2125	2125	2125	2125	4
578	20241002	091600	7375150	2120	2120	2120	2120	40
579	20241002	091500	7290350	2120	2120	2120	2120	0
580	20241002	091400	7290350	2120	2120	2120	2120	4
581	20241002	091300	7281870	2120	2120	2120	2120	31
582	20241002	091200	7216150	2120	2120	2120	2120	4
583	20241002	091100	7207670	2120	2120	2120	2120	31
584	20241002	091000	7141950	2120	2120	2120	2120	4
585	20241002	090900	7133470	2120	2120	2120	2120	0
586	20241002	090800	7133470	2120	2120	2120	2120	0
587	20241002	090700	7133470	2120	2120	2120	2120	0
588	20241002	090600	7133470	2120	2120	2120	2120	101
589	20241002	090500	6919350	2120	2120	2120	2120	300
590	20241002	090400	6283350	2120	2120	2120	2120	144
591	20241002	090300	5978070	2115	2115	2115	2115	61
592	20241002	090200	5849055	2120	2115	2120	2115	1500
593	20241002	090100	2671555	2120	2125	2125	2120	600
594	20241002	090000	1399055	2125	2115	2125	2115	567