KissMeData/080010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	29632770	5280	5280	5280	5280	321
3	20241002	195300	29632770	5280	5280	5280	5280	0
4	20241002	195200	29632770	5280	5280	5280	5280	0
5	20241002	195100	29632770	5280	5280	5280	5280	0
6	20241002	195000	29632770	5280	5280	5280	5280	0
7	20241002	194900	29632770	5280	5280	5280	5280	0
8	20241002	194800	29632770	5280	5280	5280	5280	0
9	20241002	194700	29632770	5280	5280	5280	5280	0
10	20241002	194600	29632770	5280	5280	5280	5280	0
11	20241002	194500	29632770	5280	5280	5280	5280	0
12	20241002	194400	29632770	5280	5280	5280	5280	0
13	20241002	194300	29632770	5280	5280	5280	5280	0
14	20241002	194200	29632770	5280	5280	5280	5280	0
15	20241002	194100	29632770	5280	5280	5280	5280	0
16	20241002	194000	29632770	5280	5280	5280	5280	0
17	20241002	193900	29632770	5280	5280	5280	5280	0
18	20241002	193800	29632770	5280	5280	5280	5280	0
19	20241002	193700	29632770	5280	5280	5280	5280	0
20	20241002	193600	29632770	5280	5280	5280	5280	0
21	20241002	193500	29632770	5280	5280	5280	5280	0
22	20241002	193400	29632770	5280	5280	5280	5280	0
23	20241002	193300	29632770	5280	5280	5280	5280	0
24	20241002	193200	29632770	5280	5280	5280	5280	0
25	20241002	193100	29632770	5280	5280	5280	5280	0
26	20241002	193000	29632770	5280	5280	5280	5280	0
27	20241002	192900	29632770	5280	5280	5280	5280	0
28	20241002	192800	29632770	5280	5280	5280	5280	0
29	20241002	192700	29632770	5280	5280	5280	5280	0
30	20241002	192600	29632770	5280	5280	5280	5280	0
31	20241002	192500	29632770	5280	5280	5280	5280	0
32	20241002	192400	29632770	5280	5280	5280	5280	321
33	20241002	192300	29632770	5280	5280	5280	5280	0
34	20241002	192200	29632770	5280	5280	5280	5280	0
35	20241002	192100	29632770	5280	5280	5280	5280	0
36	20241002	192000	29632770	5280	5280	5280	5280	0
37	20241002	191900	29632770	5280	5280	5280	5280	0
38	20241002	191800	29632770	5280	5280	5280	5280	0
39	20241002	191700	29632770	5280	5280	5280	5280	0
40	20241002	191600	29632770	5280	5280	5280	5280	0
41	20241002	191500	29632770	5280	5280	5280	5280	0
42	20241002	191400	29632770	5280	5280	5280	5280	0
43	20241002	191300	29632770	5280	5280	5280	5280	0
44	20241002	191200	29632770	5280	5280	5280	5280	0
45	20241002	191100	29632770	5280	5280	5280	5280	0
46	20241002	191000	29632770	5280	5280	5280	5280	0
47	20241002	190900	29632770	5280	5280	5280	5280	0
48	20241002	190800	29632770	5280	5280	5280	5280	0
49	20241002	190700	29632770	5280	5280	5280	5280	0
50	20241002	190600	29632770	5280	5280	5280	5280	0
51	20241002	190500	29632770	5280	5280	5280	5280	0
52	20241002	190400	29632770	5280	5280	5280	5280	0
53	20241002	190300	29632770	5280	5280	5280	5280	0
54	20241002	190200	29632770	5280	5280	5280	5280	0
55	20241002	190100	29632770	5280	5280	5280	5280	0
56	20241002	190000	29632770	5280	5280	5280	5280	0
57	20241002	185900	29632770	5280	5280	5280	5280	0
58	20241002	185800	29632770	5280	5280	5280	5280	0
59	20241002	185700	29632770	5280	5280	5280	5280	0
60	20241002	185600	29632770	5280	5280	5280	5280	0
61	20241002	185500	29632770	5280	5280	5280	5280	0
62	20241002	185400	29632770	5280	5280	5280	5280	321
63	20241002	185300	29632770	5280	5280	5280	5280	0
64	20241002	185200	29632770	5280	5280	5280	5280	0
65	20241002	185100	29632770	5280	5280	5280	5280	0
66	20241002	185000	29632770	5280	5280	5280	5280	0
67	20241002	184900	29632770	5280	5280	5280	5280	0
68	20241002	184800	29632770	5280	5280	5280	5280	0
69	20241002	184700	29632770	5280	5280	5280	5280	0
70	20241002	184600	29632770	5280	5280	5280	5280	0
71	20241002	184500	29632770	5280	5280	5280	5280	0
72	20241002	184400	29632770	5280	5280	5280	5280	0
73	20241002	184300	29632770	5280	5280	5280	5280	0
74	20241002	184200	29632770	5280	5280	5280	5280	0
75	20241002	184100	29632770	5280	5280	5280	5280	0
76	20241002	184000	29632770	5280	5280	5280	5280	0
77	20241002	183900	29632770	5280	5280	5280	5280	0
78	20241002	183800	29632770	5280	5280	5280	5280	0
79	20241002	183700	29632770	5280	5280	5280	5280	0
80	20241002	183600	29632770	5280	5280	5280	5280	0
81	20241002	183500	29632770	5280	5280	5280	5280	0
82	20241002	183400	29632770	5280	5280	5280	5280	0
83	20241002	183300	29632770	5280	5280	5280	5280	0
84	20241002	183200	29632770	5280	5280	5280	5280	0
85	20241002	183100	29632770	5280	5280	5280	5280	0
86	20241002	183000	29632770	5280	5280	5280	5280	0
87	20241002	182900	29632770	5280	5280	5280	5280	0
88	20241002	182800	29632770	5280	5280	5280	5280	0
89	20241002	182700	29632770	5280	5280	5280	5280	0
90	20241002	182600	29632770	5280	5280	5280	5280	0
91	20241002	182500	29632770	5280	5280	5280	5280	0
92	20241002	182400	29632770	5280	5280	5280	5280	321
93	20241002	182300	29632770	5280	5280	5280	5280	0
94	20241002	182200	29632770	5280	5280	5280	5280	0
95	20241002	182100	29632770	5280	5280	5280	5280	0
96	20241002	182000	29632770	5280	5280	5280	5280	0
97	20241002	181900	29632770	5280	5280	5280	5280	0
98	20241002	181800	29632770	5280	5280	5280	5280	0
99	20241002	181700	29632770	5280	5280	5280	5280	0
100	20241002	181600	29632770	5280	5280	5280	5280	0
101	20241002	181500	29632770	5280	5280	5280	5280	0
102	20241002	181400	29632770	5280	5280	5280	5280	0
103	20241002	181300	29632770	5280	5280	5280	5280	0
104	20241002	181200	29632770	5280	5280	5280	5280	0
105	20241002	181100	29632770	5280	5280	5280	5280	0
106	20241002	181000	29632770	5280	5280	5280	5280	0
107	20241002	180900	29632770	5280	5280	5280	5280	0
108	20241002	180800	29632770	5280	5280	5280	5280	0
109	20241002	180700	29632770	5280	5280	5280	5280	0
110	20241002	180600	29632770	5280	5280	5280	5280	0
111	20241002	180500	29632770	5280	5280	5280	5280	0
112	20241002	180400	29632770	5280	5280	5280	5280	0
113	20241002	180300	29632770	5280	5280	5280	5280	0
114	20241002	180200	29632770	5280	5280	5280	5280	0
115	20241002	180100	29632770	5280	5280	5280	5280	0
116	20241002	180000	29632770	5280	5280	5280	5280	0
117	20241002	175900	29632770	5280	5280	5280	5280	0
118	20241002	175800	29632770	5280	5280	5280	5280	0
119	20241002	175700	29632770	5280	5280	5280	5280	0
120	20241002	175600	29632770	5280	5280	5280	5280	0
121	20241002	175500	29632770	5280	5280	5280	5280	0
122	20241002	175400	29632770	5280	5280	5280	5280	321
123	20241002	175300	29632770	5280	5280	5280	5280	0
124	20241002	175200	29632770	5280	5280	5280	5280	0
125	20241002	175100	29632770	5280	5280	5280	5280	0
126	20241002	175000	29632770	5280	5280	5280	5280	0
127	20241002	174900	29632770	5280	5280	5280	5280	0
128	20241002	174800	29632770	5280	5280	5280	5280	0
129	20241002	174700	29632770	5280	5280	5280	5280	0
130	20241002	174600	29632770	5280	5280	5280	5280	0
131	20241002	174500	29632770	5280	5280	5280	5280	0
132	20241002	174400	29632770	5280	5280	5280	5280	0
133	20241002	174300	29632770	5280	5280	5280	5280	0
134	20241002	174200	29632770	5280	5280	5280	5280	0
135	20241002	174100	29632770	5280	5280	5280	5280	0
136	20241002	174000	29632770	5280	5280	5280	5280	0
137	20241002	173900	29632770	5280	5280	5280	5280	0
138	20241002	173800	29632770	5280	5280	5280	5280	0
139	20241002	173700	29632770	5280	5280	5280	5280	0
140	20241002	173600	29632770	5280	5280	5280	5280	0
141	20241002	173500	29632770	5280	5280	5280	5280	0
142	20241002	173400	29632770	5280	5280	5280	5280	0
143	20241002	173300	29632770	5280	5280	5280	5280	0
144	20241002	173200	29632770	5280	5280	5280	5280	0
145	20241002	173100	29632770	5280	5280	5280	5280	0
146	20241002	173000	29632770	5280	5280	5280	5280	0
147	20241002	172900	29632770	5280	5280	5280	5280	0
148	20241002	172800	29632770	5280	5280	5280	5280	0
149	20241002	172700	29632770	5280	5280	5280	5280	0
150	20241002	172600	29632770	5280	5280	5280	5280	0
151	20241002	172500	29632770	5280	5280	5280	5280	0
152	20241002	172400	29632770	5280	5280	5280	5280	321
153	20241002	172300	29632770	5280	5280	5280	5280	0
154	20241002	172200	29632770	5280	5280	5280	5280	0
155	20241002	172100	29632770	5280	5280	5280	5280	0
156	20241002	172000	29632770	5280	5280	5280	5280	0
157	20241002	171900	29632770	5280	5280	5280	5280	0
158	20241002	171800	29632770	5280	5280	5280	5280	0
159	20241002	171700	29632770	5280	5280	5280	5280	0
160	20241002	171600	29632770	5280	5280	5280	5280	0
161	20241002	171500	29632770	5280	5280	5280	5280	0
162	20241002	171400	29632770	5280	5280	5280	5280	0
163	20241002	171300	29632770	5280	5280	5280	5280	0
164	20241002	171200	29632770	5280	5280	5280	5280	0
165	20241002	171100	29632770	5280	5280	5280	5280	0
166	20241002	171000	29632770	5280	5280	5280	5280	0
167	20241002	170900	29632770	5280	5280	5280	5280	0
168	20241002	170800	29632770	5280	5280	5280	5280	0
169	20241002	170700	29632770	5280	5280	5280	5280	0
170	20241002	170600	29632770	5280	5280	5280	5280	0
171	20241002	170500	29632770	5280	5280	5280	5280	0
172	20241002	170400	29632770	5280	5280	5280	5280	0
173	20241002	170300	29632770	5280	5280	5280	5280	0
174	20241002	170200	29632770	5280	5280	5280	5280	0
175	20241002	170100	29632770	5280	5280	5280	5280	0
176	20241002	170000	29632770	5280	5280	5280	5280	0
177	20241002	165900	29632770	5280	5280	5280	5280	0
178	20241002	165800	29632770	5280	5280	5280	5280	0
179	20241002	165700	29632770	5280	5280	5280	5280	0
180	20241002	165600	29632770	5280	5280	5280	5280	0
181	20241002	165500	29632770	5280	5280	5280	5280	0
182	20241002	165400	29632770	5280	5280	5280	5280	321
183	20241002	165300	29632770	5280	5280	5280	5280	0
184	20241002	165200	29632770	5280	5280	5280	5280	0
185	20241002	165100	29632770	5280	5280	5280	5280	0
186	20241002	165000	29632770	5280	5280	5280	5280	0
187	20241002	164900	29632770	5280	5280	5280	5280	0
188	20241002	164800	29632770	5280	5280	5280	5280	0
189	20241002	164700	29632770	5280	5280	5280	5280	0
190	20241002	164600	29632770	5280	5280	5280	5280	0
191	20241002	164500	29632770	5280	5280	5280	5280	0
192	20241002	164400	29632770	5280	5280	5280	5280	0
193	20241002	164300	29632770	5280	5280	5280	5280	0
194	20241002	164200	29632770	5280	5280	5280	5280	0
195	20241002	164100	29632770	5280	5280	5280	5280	0
196	20241002	164000	29632770	5280	5280	5280	5280	0
197	20241002	163900	29632770	5280	5280	5280	5280	0
198	20241002	163800	29632770	5280	5280	5280	5280	0
199	20241002	163700	29632770	5280	5280	5280	5280	0
200	20241002	163600	29632770	5280	5280	5280	5280	0
201	20241002	163500	29632770	5280	5280	5280	5280	0
202	20241002	163400	29632770	5280	5280	5280	5280	0
203	20241002	163300	29632770	5280	5280	5280	5280	0
204	20241002	163200	29632770	5280	5280	5280	5280	0
205	20241002	163100	29632770	5280	5280	5280	5280	0
206	20241002	163000	29632770	5280	5280	5280	5280	0
207	20241002	162900	29632770	5280	5280	5280	5280	0
208	20241002	162800	29632770	5280	5280	5280	5280	0
209	20241002	162700	29632770	5280	5280	5280	5280	0
210	20241002	162600	29632770	5280	5280	5280	5280	0
211	20241002	162500	29632770	5280	5280	5280	5280	0
212	20241002	162400	29632770	5280	5280	5280	5280	321
213	20241002	162300	29632770	5280	5280	5280	5280	0
214	20241002	162200	29632770	5280	5280	5280	5280	0
215	20241002	162100	29632770	5280	5280	5280	5280	0
216	20241002	162000	29632770	5280	5280	5280	5280	0
217	20241002	161900	29632770	5280	5280	5280	5280	0
218	20241002	161800	29632770	5280	5280	5280	5280	0
219	20241002	161700	29632770	5280	5280	5280	5280	0
220	20241002	161600	29632770	5280	5280	5280	5280	0
221	20241002	161500	29632770	5280	5280	5280	5280	0
222	20241002	161400	29632770	5280	5280	5280	5280	0
223	20241002	161300	29632770	5280	5280	5280	5280	0
224	20241002	161200	29632770	5280	5280	5280	5280	0
225	20241002	161100	29632770	5280	5280	5280	5280	0
226	20241002	161000	29632770	5280	5280	5280	5280	0
227	20241002	160900	29632770	5280	5280	5280	5280	0
228	20241002	160800	29632770	5280	5280	5280	5280	0
229	20241002	160700	29632770	5280	5280	5280	5280	0
230	20241002	160600	29632770	5280	5280	5280	5280	0
231	20241002	160500	29632770	5280	5280	5280	5280	0
232	20241002	160400	29632770	5280	5280	5280	5280	0
233	20241002	160300	29632770	5280	5280	5280	5280	0
234	20241002	160200	29632770	5280	5280	5280	5280	0
235	20241002	160100	29632770	5280	5280	5280	5280	0
236	20241002	160000	29632770	5280	5280	5280	5280	0
237	20241002	155900	29632770	5280	5280	5280	5280	0
238	20241002	155800	29632770	5280	5280	5280	5280	0
239	20241002	155700	29632770	5280	5280	5280	5280	0
240	20241002	155600	29632770	5280	5280	5280	5280	0
241	20241002	155500	29632770	5280	5280	5280	5280	0
242	20241002	155400	29632770	5280	5280	5280	5280	321
243	20241002	155300	29632770	5280	5280	5280	5280	0
244	20241002	155200	29632770	5280	5280	5280	5280	0
245	20241002	155100	29632770	5280	5280	5280	5280	0
246	20241002	155000	29632770	5280	5280	5280	5280	0
247	20241002	154900	29632770	5280	5280	5280	5280	0
248	20241002	154800	29632770	5280	5280	5280	5280	0
249	20241002	154700	29632770	5280	5280	5280	5280	0
250	20241002	154600	29632770	5280	5280	5280	5280	0
251	20241002	154500	29632770	5280	5280	5280	5280	0
252	20241002	154400	29632770	5280	5280	5280	5280	0
253	20241002	154300	29632770	5280	5280	5280	5280	0
254	20241002	154200	29632770	5280	5280	5280	5280	0
255	20241002	154100	29632770	5280	5280	5280	5280	0
256	20241002	154000	29632770	5280	5280	5280	5280	0
257	20241002	153900	29632770	5280	5280	5280	5280	0
258	20241002	153800	29632770	5280	5280	5280	5280	0
259	20241002	153700	29632770	5280	5280	5280	5280	0
260	20241002	153600	29632770	5280	5280	5280	5280	0
261	20241002	153500	29632770	5280	5280	5280	5280	0
262	20241002	153400	29632770	5280	5280	5280	5280	0
263	20241002	153300	29632770	5280	5280	5280	5280	0
264	20241002	153200	29632770	5280	5280	5280	5280	0
265	20241002	153100	29632770	5280	5280	5280	5280	0
266	20241002	153000	29632770	5280	5280	5280	5280	321
267	20241002	152900	27937890	5250	5250	5250	5250	0
268	20241002	152800	27937890	5250	5250	5250	5250	0
269	20241002	152700	27937890	5250	5250	5250	5250	0
270	20241002	152600	27937890	5250	5250	5250	5250	0
271	20241002	152500	27937890	5250	5250	5250	5250	0
272	20241002	152400	27937890	5250	5250	5250	5250	0
273	20241002	152300	27937890	5250	5250	5250	5250	0
274	20241002	152200	27937890	5250	5250	5250	5250	0
275	20241002	152100	27937890	5250	5250	5250	5250	0
276	20241002	152000	27937890	5250	5250	5250	5250	0
277	20241002	151900	27937890	5250	5220	5250	5220	31
278	20241002	151800	27776040	5240	5240	5240	5240	95
279	20241002	151700	27278240	5240	5240	5240	5240	95
280	20241002	151600	26780440	5250	5250	5250	5250	0
281	20241002	151500	26780440	5250	5250	5250	5250	1
282	20241002	151400	26775190	5220	5230	5230	5220	16
283	20241002	151300	26691570	5230	5230	5230	5230	0
284	20241002	151200	26691570	5230	5230	5230	5230	0
285	20241002	151100	26691570	5230	5230	5230	5230	0
286	20241002	151000	26691570	5230	5230	5230	5230	0
287	20241002	150900	26691570	5230	5230	5230	5230	0
288	20241002	150800	26691570	5230	5230	5230	5230	0
289	20241002	150700	26691570	5230	5230	5230	5230	0
290	20241002	150600	26691570	5230	5230	5230	5230	0
291	20241002	150500	26691570	5230	5230	5230	5230	0
292	20241002	150400	26691570	5230	5230	5230	5230	52
293	20241002	150300	26419610	5250	5250	5250	5250	0
294	20241002	150200	26419610	5250	5250	5250	5250	0
295	20241002	150100	26419610	5250	5250	5250	5250	0
296	20241002	150000	26419610	5250	5250	5250	5250	0
297	20241002	145900	26419610	5250	5250	5250	5250	0
298	20241002	145800	26419610	5250	5250	5250	5250	0
299	20241002	145700	26419610	5250	5250	5250	5250	0
300	20241002	145600	26419610	5250	5250	5250	5250	0
301	20241002	145500	26419610	5250	5250	5250	5250	4
302	20241002	145400	26398610	5250	5250	5250	5250	0
303	20241002	145300	26398610	5250	5250	5250	5250	0
304	20241002	145200	26398610	5250	5250	5250	5250	0
305	20241002	145100	26398610	5250	5250	5250	5250	0
306	20241002	145000	26398610	5250	5250	5250	5250	0
307	20241002	144900	26398610	5250	5250	5250	5250	0
308	20241002	144800	26398610	5250	5250	5250	5250	44
309	20241002	144700	26167610	5250	5250	5250	5250	0
310	20241002	144600	26167610	5250	5250	5250	5250	0
311	20241002	144500	26167610	5250	5250	5250	5250	0
312	20241002	144400	26167610	5250	5250	5250	5250	0
313	20241002	144300	26167610	5250	5250	5250	5250	0
314	20241002	144200	26167610	5250	5250	5250	5250	0
315	20241002	144100	26167610	5250	5250	5250	5250	1
316	20241002	144000	26162360	5250	5250	5250	5250	0
317	20241002	143900	26162360	5250	5250	5250	5250	0
318	20241002	143800	26162360	5250	5250	5250	5250	0
319	20241002	143700	26162360	5250	5250	5250	5250	4
320	20241002	143600	26141360	5250	5250	5250	5250	0
321	20241002	143500	26141360	5250	5250	5250	5250	0
322	20241002	143400	26141360	5250	5250	5250	5250	0
323	20241002	143300	26141360	5250	5250	5250	5250	0
324	20241002	143200	26141360	5250	5250	5250	5250	0
325	20241002	143100	26141360	5250	5250	5250	5250	0
326	20241002	143000	26141360	5250	5250	5250	5250	0
327	20241002	142900	26141360	5250	5250	5250	5250	3
328	20241002	142800	26125610	5250	5250	5250	5250	0
329	20241002	142700	26125610	5250	5250	5250	5250	0
330	20241002	142600	26125610	5250	5250	5250	5250	0
331	20241002	142500	26125610	5250	5250	5250	5250	0
332	20241002	142400	26125610	5250	5250	5250	5250	16
333	20241002	142300	26041610	5240	5240	5240	5240	0
334	20241002	142200	26041610	5240	5240	5240	5240	18
335	20241002	142100	25947290	5260	5260	5260	5260	0
336	20241002	142000	25947290	5260	5260	5260	5260	0
337	20241002	141900	25947290	5260	5260	5260	5260	0
338	20241002	141800	25947290	5260	5260	5260	5260	0
339	20241002	141700	25947290	5260	5260	5260	5260	0
340	20241002	141600	25947290	5260	5260	5260	5260	0
341	20241002	141500	25947290	5260	5260	5260	5260	0
342	20241002	141400	25947290	5260	5260	5260	5260	0
343	20241002	141300	25947290	5260	5260	5260	5260	0
344	20241002	141200	25947290	5260	5260	5260	5260	16
345	20241002	141100	25863130	5260	5260	5260	5260	0
346	20241002	141000	25863130	5260	5260	5260	5260	0
347	20241002	140900	25863130	5260	5260	5260	5260	0
348	20241002	140800	25863130	5260	5260	5260	5260	0
349	20241002	140700	25863130	5260	5260	5260	5260	1
350	20241002	140600	25857870	5250	5260	5260	5250	8
351	20241002	140500	25815850	5250	5260	5260	5250	15
352	20241002	140400	25737060	5260	5260	5260	5260	0
353	20241002	140300	25737060	5260	5260	5260	5260	0
354	20241002	140200	25737060	5260	5260	5260	5260	0
355	20241002	140100	25737060	5260	5260	5260	5260	0
356	20241002	140000	25737060	5260	5260	5260	5260	0
357	20241002	135900	25737060	5260	5260	5260	5260	0
358	20241002	135800	25737060	5260	5260	5260	5260	0
359	20241002	135700	25737060	5260	5260	5260	5260	0
360	20241002	135600	25737060	5260	5260	5260	5260	0
361	20241002	135500	25737060	5260	5260	5260	5260	0
362	20241002	135400	25737060	5260	5260	5260	5260	0
363	20241002	135300	25737060	5260	5260	5260	5260	0
364	20241002	135200	25737060	5260	5260	5260	5260	0
365	20241002	135100	25737060	5260	5260	5260	5260	0
366	20241002	135000	25737060	5260	5260	5260	5260	0
367	20241002	134900	25737060	5260	5260	5260	5260	0
368	20241002	134800	25737060	5260	5260	5260	5260	0
369	20241002	134700	25737060	5260	5260	5260	5260	0
370	20241002	134600	25737060	5260	5260	5260	5260	0
371	20241002	134500	25737060	5260	5260	5260	5260	0
372	20241002	134400	25737060	5260	5260	5260	5260	0
373	20241002	134300	25737060	5260	5260	5260	5260	0
374	20241002	134200	25737060	5260	5260	5260	5260	0
375	20241002	134100	25737060	5260	5260	5260	5260	0
376	20241002	134000	25737060	5260	5260	5260	5260	0
377	20241002	133900	25737060	5260	5260	5260	5260	46
378	20241002	133800	25495100	5260	5260	5260	5260	0
379	20241002	133700	25495100	5260	5260	5260	5260	0
380	20241002	133600	25495100	5260	5260	5260	5260	0
381	20241002	133500	25495100	5260	5260	5260	5260	0
382	20241002	133400	25495100	5260	5260	5260	5260	0
383	20241002	133300	25495100	5260	5260	5260	5260	1
384	20241002	133200	25489840	5230	5230	5230	5230	0
385	20241002	133100	25489840	5230	5230	5230	5230	0
386	20241002	133000	25489840	5230	5230	5230	5230	0
387	20241002	132900	25489840	5230	5230	5230	5230	0
388	20241002	132800	25489840	5230	5230	5230	5230	1
389	20241002	132700	25484610	5250	5250	5250	5250	0
390	20241002	132600	25484610	5250	5250	5250	5250	0
391	20241002	132500	25484610	5250	5250	5250	5250	0
392	20241002	132400	25484610	5250	5250	5250	5250	0
393	20241002	132300	25484610	5250	5250	5250	5250	0
394	20241002	132200	25484610	5250	5250	5250	5250	0
395	20241002	132100	25484610	5250	5250	5250	5250	0
396	20241002	132000	25484610	5250	5250	5250	5250	0
397	20241002	131900	25484610	5250	5250	5250	5250	0
398	20241002	131800	25484610	5250	5250	5250	5250	0
399	20241002	131700	25484610	5250	5250	5250	5250	0
400	20241002	131600	25484610	5250	5250	5250	5250	0
401	20241002	131500	25484610	5250	5250	5250	5250	0
402	20241002	131400	25484610	5250	5250	5250	5250	0
403	20241002	131300	25484610	5250	5250	5250	5250	0
404	20241002	131200	25484610	5250	5250	5250	5250	0
405	20241002	131100	25484610	5250	5250	5250	5250	0
406	20241002	131000	25484610	5250	5250	5250	5250	0
407	20241002	130900	25484610	5250	5250	5250	5250	0
408	20241002	130800	25484610	5250	5250	5250	5250	0
409	20241002	130700	25484610	5250	5250	5250	5250	0
410	20241002	130600	25484610	5250	5250	5250	5250	0
411	20241002	130500	25484610	5250	5250	5250	5250	0
412	20241002	130400	25484610	5250	5250	5250	5250	0
413	20241002	130300	25484610	5250	5250	5250	5250	0
414	20241002	130200	25484610	5250	5250	5250	5250	49
415	20241002	130100	25227360	5260	5260	5260	5260	0
416	20241002	130000	25227360	5260	5260	5260	5260	0
417	20241002	125900	25227360	5260	5240	5260	5230	1697
418	20241002	125800	16351810	5240	5240	5240	5240	0
419	20241002	125700	16351810	5240	5240	5240	5240	0
420	20241002	125600	16351810	5240	5240	5240	5240	0
421	20241002	125500	16351810	5240	5240	5240	5240	0
422	20241002	125400	16351810	5240	5240	5240	5240	0
423	20241002	125300	16351810	5240	5240	5240	5240	22
424	20241002	125200	16236530	5240	5240	5240	5240	40
425	20241002	125100	16026930	5240	5240	5240	5240	0
426	20241002	125000	16026930	5240	5240	5240	5240	0
427	20241002	124900	16026930	5240	5240	5240	5240	0
428	20241002	124800	16026930	5240	5240	5240	5240	0
429	20241002	124700	16026930	5240	5240	5240	5240	0
430	20241002	124600	16026930	5240	5240	5240	5240	0
431	20241002	124500	16026930	5240	5240	5240	5240	30
432	20241002	124400	15869730	5250	5250	5250	5250	0
433	20241002	124300	15869730	5250	5260	5260	5250	164
434	20241002	124200	15007800	5260	5260	5260	5260	0
435	20241002	124100	15007800	5260	5260	5260	5260	0
436	20241002	124000	15007800	5260	5260	5260	5260	0
437	20241002	123900	15007800	5260	5260	5260	5260	0
438	20241002	123800	15007800	5260	5260	5260	5260	0
439	20241002	123700	15007800	5260	5260	5260	5260	0
440	20241002	123600	15007800	5260	5260	5260	5260	0
441	20241002	123500	15007800	5260	5260	5260	5260	0
442	20241002	123400	15007800	5260	5260	5260	5260	0
443	20241002	123300	15007800	5260	5260	5260	5260	0
444	20241002	123200	15007800	5260	5260	5260	5260	0
445	20241002	123100	15007800	5260	5260	5260	5260	0
446	20241002	123000	15007800	5260	5260	5260	5260	0
447	20241002	122900	15007800	5260	5260	5260	5260	0
448	20241002	122800	15007800	5260	5260	5260	5260	0
449	20241002	122700	15007800	5260	5260	5260	5260	1
450	20241002	122600	15002540	5290	5290	5290	5290	0
451	20241002	122500	15002540	5290	5290	5290	5290	1
452	20241002	122400	14997250	5290	5290	5290	5290	0
453	20241002	122300	14997250	5290	5290	5290	5290	0
454	20241002	122200	14997250	5290	5290	5290	5290	0
455	20241002	122100	14997250	5290	5290	5290	5290	0
456	20241002	122000	14997250	5290	5290	5290	5290	0
457	20241002	121900	14997250	5290	5290	5290	5290	0
458	20241002	121800	14997250	5290	5290	5290	5290	0
459	20241002	121700	14997250	5290	5290	5290	5290	0
460	20241002	121600	14997250	5290	5290	5290	5290	0
461	20241002	121500	14997250	5290	5290	5290	5290	0
462	20241002	121400	14997250	5290	5290	5290	5290	0
463	20241002	121300	14997250	5290	5290	5290	5290	0
464	20241002	121200	14997250	5290	5290	5290	5290	0
465	20241002	121100	14997250	5290	5290	5290	5290	0
466	20241002	121000	14997250	5290	5290	5290	5290	0
467	20241002	120900	14997250	5290	5290	5290	5290	0
468	20241002	120800	14997250	5290	5290	5290	5290	0
469	20241002	120700	14997250	5290	5290	5290	5290	0
470	20241002	120600	14997250	5290	5290	5290	5290	0
471	20241002	120500	14997250	5290	5290	5290	5290	0
472	20241002	120400	14997250	5290	5290	5290	5290	0
473	20241002	120300	14997250	5290	5290	5290	5290	0
474	20241002	120200	14997250	5290	5290	5290	5290	0
475	20241002	120100	14997250	5290	5290	5290	5290	0
476	20241002	120000	14997250	5290	5290	5290	5290	0
477	20241002	115900	14997250	5290	5290	5290	5290	0
478	20241002	115800	14997250	5290	5290	5290	5290	0
479	20241002	115700	14997250	5290	5290	5290	5290	0
480	20241002	115600	14997250	5290	5290	5290	5290	0
481	20241002	115500	14997250	5290	5290	5290	5290	0
482	20241002	115400	14997250	5290	5290	5290	5290	0
483	20241002	115300	14997250	5290	5290	5290	5290	0
484	20241002	115200	14997250	5290	5290	5290	5290	0
485	20241002	115100	14997250	5290	5290	5290	5290	1
486	20241002	115000	14991960	5290	5290	5290	5290	0
487	20241002	114900	14991960	5290	5290	5290	5290	0
488	20241002	114800	14991960	5290	5290	5290	5290	0
489	20241002	114700	14991960	5290	5290	5290	5290	0
490	20241002	114600	14991960	5290	5290	5290	5290	0
491	20241002	114500	14991960	5290	5290	5290	5290	0
492	20241002	114400	14991960	5290	5290	5290	5290	0
493	20241002	114300	14991960	5290	5290	5290	5290	0
494	20241002	114200	14991960	5290	5290	5290	5290	0
495	20241002	114100	14991960	5290	5290	5290	5290	0
496	20241002	114000	14991960	5290	5290	5290	5290	0
497	20241002	113900	14991960	5290	5290	5290	5290	0
498	20241002	113800	14991960	5290	5290	5290	5290	0
499	20241002	113700	14991960	5290	5290	5290	5290	0
500	20241002	113600	14991960	5290	5290	5290	5290	0
501	20241002	113500	14991960	5290	5290	5290	5290	0
502	20241002	113400	14991960	5290	5290	5290	5290	0
503	20241002	113300	14991960	5290	5290	5290	5290	0
504	20241002	113200	14991960	5290	5290	5290	5290	0
505	20241002	113100	14991960	5290	5290	5290	5290	0
506	20241002	113000	14991960	5290	5290	5290	5290	0
507	20241002	112900	14991960	5290	5290	5290	5290	0
508	20241002	112800	14991960	5290	5290	5290	5290	0
509	20241002	112700	14991960	5290	5290	5290	5290	0
510	20241002	112600	14991960	5290	5290	5290	5290	0
511	20241002	112500	14991960	5290	5290	5290	5290	0
512	20241002	112400	14991960	5290	5290	5290	5290	0
513	20241002	112300	14991960	5290	5290	5290	5290	0
514	20241002	112200	14991960	5290	5290	5290	5290	0
515	20241002	112100	14991960	5290	5290	5290	5290	0
516	20241002	112000	14991960	5290	5290	5290	5290	0
517	20241002	111900	14991960	5290	5290	5290	5290	0
518	20241002	111800	14991960	5290	5290	5290	5290	0
519	20241002	111700	14991960	5290	5290	5290	5290	1
520	20241002	111600	14986670	5290	5290	5290	5290	0
521	20241002	111500	14986670	5290	5290	5290	5290	0
522	20241002	111400	14986670	5290	5290	5290	5290	0
523	20241002	111300	14986670	5290	5290	5290	5290	0
524	20241002	111200	14986670	5290	5290	5290	5290	0
525	20241002	111100	14986670	5290	5290	5290	5290	0
526	20241002	111000	14986670	5290	5290	5290	5290	0
527	20241002	110900	14986670	5290	5290	5290	5290	0
528	20241002	110800	14986670	5290	5290	5290	5290	0
529	20241002	110700	14986670	5290	5290	5290	5290	0
530	20241002	110600	14986670	5290	5290	5290	5290	0
531	20241002	110500	14986670	5290	5290	5290	5290	0
532	20241002	110400	14986670	5290	5290	5290	5290	0
533	20241002	110300	14986670	5290	5290	5290	5290	0
534	20241002	110200	14986670	5290	5290	5290	5290	0
535	20241002	110100	14986670	5290	5290	5290	5290	0
536	20241002	110000	14986670	5290	5290	5290	5290	0
537	20241002	105900	14986670	5290	5290	5290	5290	0
538	20241002	105800	14986670	5290	5290	5290	5290	0
539	20241002	105700	14986670	5290	5290	5290	5290	0
540	20241002	105600	14986670	5290	5290	5290	5290	0
541	20241002	105500	14986670	5290	5290	5290	5290	0
542	20241002	105400	14986670	5290	5290	5290	5290	0
543	20241002	105300	14986670	5290	5290	5290	5290	0
544	20241002	105200	14986670	5290	5290	5290	5290	0
545	20241002	105100	14986670	5290	5290	5290	5290	0
546	20241002	105000	14986670	5290	5290	5290	5290	0
547	20241002	104900	14986670	5290	5290	5290	5290	0
548	20241002	104800	14986670	5290	5290	5290	5290	0
549	20241002	104700	14986670	5290	5290	5290	5290	0
550	20241002	104600	14986670	5290	5290	5290	5290	0
551	20241002	104500	14986670	5290	5290	5290	5290	0
552	20241002	104400	14986670	5290	5290	5290	5290	0
553	20241002	104300	14986670	5290	5290	5290	5290	1
554	20241002	104200	14981380	5290	5290	5290	5290	0
555	20241002	104100	14981380	5290	5290	5290	5290	0
556	20241002	104000	14981380	5290	5290	5290	5290	0
557	20241002	103900	14981380	5290	5290	5290	5290	0
558	20241002	103800	14981380	5290	5290	5290	5290	0
559	20241002	103700	14981380	5290	5290	5290	5290	0
560	20241002	103600	14981380	5290	5290	5290	5290	0
561	20241002	103500	14981380	5290	5290	5290	5290	0
562	20241002	103400	14981380	5290	5290	5290	5290	0
563	20241002	103300	14981380	5290	5290	5290	5290	0
564	20241002	103200	14981380	5290	5290	5290	5290	0
565	20241002	103100	14981380	5290	5290	5290	5290	0
566	20241002	103000	14981380	5290	5290	5290	5290	0
567	20241002	102900	14981380	5290	5290	5290	5290	0
568	20241002	102800	14981380	5290	5290	5290	5290	0
569	20241002	102700	14981380	5290	5290	5290	5290	1
570	20241002	102600	14976090	5270	5260	5270	5260	2
571	20241002	102500	14965560	5270	5270	5270	5270	0
572	20241002	102400	14965560	5270	5270	5270	5270	0
573	20241002	102300	14965560	5270	5270	5270	5270	0
574	20241002	102200	14965560	5270	5270	5270	5270	0
575	20241002	102100	14965560	5270	5270	5270	5270	2
576	20241002	102000	14955020	5280	5280	5280	5280	0
577	20241002	101900	14955020	5280	5280	5280	5280	4
578	20241002	101800	14933900	5260	5260	5260	5260	1
579	20241002	101700	14928640	5220	5220	5220	5220	0
580	20241002	101600	14928640	5220	5220	5220	5220	1
581	20241002	101500	14923420	5210	5210	5210	5210	0
582	20241002	101400	14923420	5210	5210	5210	5210	0
583	20241002	101300	14923420	5210	5190	5210	5190	2
584	20241002	101200	14913020	5200	5200	5200	5200	49
585	20241002	101100	14658220	5210	5210	5210	5210	0
586	20241002	101000	14658220	5210	5210	5210	5210	0
587	20241002	100900	14658220	5210	5210	5210	5210	1
588	20241002	100800	14653010	5210	5210	5210	5210	16
589	20241002	100700	14569650	5210	5210	5210	5210	0
590	20241002	100600	14569650	5210	5210	5210	5210	111
591	20241002	100500	13991340	5210	5210	5210	5210	99
592	20241002	100400	13475550	5250	5250	5250	5250	0
593	20241002	100300	13475550	5250	5250	5250	5250	0
594	20241002	100200	13475550	5250	5250	5250	5250	0
595	20241002	100100	13475550	5250	5250	5250	5250	0
596	20241002	100000	13475550	5250	5250	5250	5250	20
597	20241002	095900	13370550	5260	5260	5260	5260	0
598	20241002	095800	13370550	5260	5260	5260	5260	97
599	20241002	095700	12860330	5300	5300	5300	5300	0
600	20241002	095600	12860330	5300	5260	5300	5180	695
601	20241002	095500	9226390	5270	5270	5270	5270	0
602	20241002	095400	9226390	5270	5270	5270	5270	17
603	20241002	095300	9136800	5280	5280	5280	5200	372
604	20241002	095200	7191400	5280	5280	5280	5280	0
605	20241002	095100	7191400	5280	5230	5280	5210	219
606	20241002	095000	6047940	5280	5260	5280	5220	316
607	20241002	094900	4391160	5270	5270	5270	5270	0
608	20241002	094800	4391160	5270	5270	5270	5270	0
609	20241002	094700	4391160	5270	5270	5270	5270	0
610	20241002	094600	4391160	5270	5270	5270	5270	11
611	20241002	094500	4333190	5260	5260	5260	5260	0
612	20241002	094400	4333190	5260	5260	5260	5260	0
613	20241002	094300	4333190	5260	5260	5260	5260	0
614	20241002	094200	4333190	5260	5260	5260	5260	0
615	20241002	094100	4333190	5260	5260	5260	5260	1
616	20241002	094000	4327930	5260	5260	5260	5260	0
617	20241002	093900	4327930	5260	5250	5260	5250	195
618	20241002	093800	3303800	5250	5250	5250	5250	0
619	20241002	093700	3303800	5250	5250	5250	5250	19
620	20241002	093600	3204050	5250	5250	5250	5250	0
621	20241002	093500	3204050	5250	5250	5250	5250	1
622	20241002	093400	3198800	5250	5250	5250	5250	0
623	20241002	093300	3198800	5250	5250	5250	5250	0
624	20241002	093200	3198800	5250	5250	5250	5250	0
625	20241002	093100	3198800	5250	5250	5250	5250	0
626	20241002	093000	3198800	5250	5250	5250	5250	0
627	20241002	092900	3198800	5250	5250	5250	5250	0
628	20241002	092800	3198800	5250	5250	5250	5250	0
629	20241002	092700	3198800	5250	5250	5250	5250	0
630	20241002	092600	3198800	5250	5250	5250	5250	0
631	20241002	092500	3198800	5250	5250	5250	5250	0
632	20241002	092400	3198800	5250	5250	5250	5250	0
633	20241002	092300	3198800	5250	5250	5250	5250	0
634	20241002	092200	3198800	5250	5250	5250	5250	0
635	20241002	092100	3198800	5250	5250	5250	5250	0
636	20241002	092000	3198800	5250	5250	5250	5250	0
637	20241002	091900	3198800	5250	5240	5250	5240	9
638	20241002	091800	3151590	5240	5240	5240	5240	12
639	20241002	091700	3088710	5240	5240	5240	5240	11
640	20241002	091600	3031070	5250	5250	5250	5250	0
641	20241002	091500	3031070	5250	5250	5250	5250	0
642	20241002	091400	3031070	5250	5240	5250	5240	35
643	20241002	091300	2847330	5240	5240	5240	5240	0
644	20241002	091200	2847330	5240	5240	5240	5240	0
645	20241002	091100	2847330	5240	5230	5250	5230	112
646	20241002	091000	2261380	5240	5240	5240	5240	122
647	20241002	090900	1622100	5240	5240	5240	5240	0
648	20241002	090800	1622100	5240	5240	5240	5240	0
649	20241002	090700	1622100	5240	5240	5240	5240	2
650	20241002	090600	1611620	5240	5240	5240	5240	0
651	20241002	090500	1611620	5240	5240	5240	5240	13
652	20241002	090400	1543500	5250	5250	5250	5250	158
653	20241002	090300	714000	5250	5250	5250	5250	0
654	20241002	090200	714000	5250	5250	5250	5250	44
655	20241002	090100	483000	5250	5250	5250	5250	1
656	20241002	090000	477750	5250	5250	5250	5250	91