KissMeData/220180/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204600	19267245	3070	3070	3070	3070	34
3	20241004	204500	19267245	3070	3070	3070	3070	0
4	20241004	204400	19267245	3070	3070	3070	3070	0
5	20241004	204300	19267245	3070	3070	3070	3070	0
6	20241004	204200	19267245	3070	3070	3070	3070	0
7	20241004	204100	19267245	3070	3070	3070	3070	0
8	20241004	204000	19267245	3070	3070	3070	3070	0
9	20241004	203900	19267245	3070	3070	3070	3070	0
10	20241004	203800	19267245	3070	3070	3070	3070	0
11	20241004	203700	19267245	3070	3070	3070	3070	0
12	20241004	203600	19267245	3070	3070	3070	3070	0
13	20241004	203500	19267245	3070	3070	3070	3070	0
14	20241004	203400	19267245	3070	3070	3070	3070	0
15	20241004	203300	19267245	3070	3070	3070	3070	0
16	20241004	203200	19267245	3070	3070	3070	3070	0
17	20241004	203100	19267245	3070	3070	3070	3070	0
18	20241004	203000	19267245	3070	3070	3070	3070	0
19	20241004	202900	19267245	3070	3070	3070	3070	0
20	20241004	202800	19267245	3070	3070	3070	3070	0
21	20241004	202700	19267245	3070	3070	3070	3070	0
22	20241004	202600	19267245	3070	3070	3070	3070	0
23	20241004	202500	19267245	3070	3070	3070	3070	0
24	20241004	202400	19267245	3070	3070	3070	3070	0
25	20241004	202300	19267245	3070	3070	3070	3070	0
26	20241004	202200	19267245	3070	3070	3070	3070	0
27	20241004	202100	19267245	3070	3070	3070	3070	0
28	20241004	202000	19267245	3070	3070	3070	3070	0
29	20241004	201900	19267245	3070	3070	3070	3070	0
30	20241004	201800	19267245	3070	3070	3070	3070	0
31	20241004	201700	19267245	3070	3070	3070	3070	0
32	20241004	201600	19267245	3070	3070	3070	3070	34
33	20241004	201500	19267245	3070	3070	3070	3070	0
34	20241004	201400	19267245	3070	3070	3070	3070	0
35	20241004	201300	19267245	3070	3070	3070	3070	0
36	20241004	201200	19267245	3070	3070	3070	3070	0
37	20241004	201100	19267245	3070	3070	3070	3070	0
38	20241004	201000	19267245	3070	3070	3070	3070	0
39	20241004	200900	19267245	3070	3070	3070	3070	0
40	20241004	200800	19267245	3070	3070	3070	3070	0
41	20241004	200700	19267245	3070	3070	3070	3070	0
42	20241004	200600	19267245	3070	3070	3070	3070	0
43	20241004	200500	19267245	3070	3070	3070	3070	0
44	20241004	200400	19267245	3070	3070	3070	3070	0
45	20241004	200300	19267245	3070	3070	3070	3070	0
46	20241004	200200	19267245	3070	3070	3070	3070	0
47	20241004	200100	19267245	3070	3070	3070	3070	0
48	20241004	200000	19267245	3070	3070	3070	3070	0
49	20241004	195900	19267245	3070	3070	3070	3070	0
50	20241004	195800	19267245	3070	3070	3070	3070	0
51	20241004	195700	19267245	3070	3070	3070	3070	0
52	20241004	195600	19267245	3070	3070	3070	3070	0
53	20241004	195500	19267245	3070	3070	3070	3070	0
54	20241004	195400	19267245	3070	3070	3070	3070	0
55	20241004	195300	19267245	3070	3070	3070	3070	0
56	20241004	195200	19267245	3070	3070	3070	3070	0
57	20241004	195100	19267245	3070	3070	3070	3070	0
58	20241004	195000	19267245	3070	3070	3070	3070	0
59	20241004	194900	19267245	3070	3070	3070	3070	0
60	20241004	194800	19267245	3070	3070	3070	3070	0
61	20241004	194700	19267245	3070	3070	3070	3070	0
62	20241004	194600	19267245	3070	3070	3070	3070	34
63	20241004	194500	19267245	3070	3070	3070	3070	0
64	20241004	194400	19267245	3070	3070	3070	3070	0
65	20241004	194300	19267245	3070	3070	3070	3070	0
66	20241004	194200	19267245	3070	3070	3070	3070	0
67	20241004	194100	19267245	3070	3070	3070	3070	0
68	20241004	194000	19267245	3070	3070	3070	3070	0
69	20241004	193900	19267245	3070	3070	3070	3070	0
70	20241004	193800	19267245	3070	3070	3070	3070	0
71	20241004	193700	19267245	3070	3070	3070	3070	0
72	20241004	193600	19267245	3070	3070	3070	3070	0
73	20241004	193500	19267245	3070	3070	3070	3070	0
74	20241004	193400	19267245	3070	3070	3070	3070	0
75	20241004	193300	19267245	3070	3070	3070	3070	0
76	20241004	193200	19267245	3070	3070	3070	3070	0
77	20241004	193100	19267245	3070	3070	3070	3070	0
78	20241004	193000	19267245	3070	3070	3070	3070	0
79	20241004	192900	19267245	3070	3070	3070	3070	0
80	20241004	192800	19267245	3070	3070	3070	3070	0
81	20241004	192700	19267245	3070	3070	3070	3070	0
82	20241004	192600	19267245	3070	3070	3070	3070	0
83	20241004	192500	19267245	3070	3070	3070	3070	0
84	20241004	192400	19267245	3070	3070	3070	3070	0
85	20241004	192300	19267245	3070	3070	3070	3070	0
86	20241004	192200	19267245	3070	3070	3070	3070	0
87	20241004	192100	19267245	3070	3070	3070	3070	0
88	20241004	192000	19267245	3070	3070	3070	3070	0
89	20241004	191900	19267245	3070	3070	3070	3070	0
90	20241004	191800	19267245	3070	3070	3070	3070	0
91	20241004	191700	19267245	3070	3070	3070	3070	0
92	20241004	191600	19267245	3070	3070	3070	3070	34
93	20241004	191500	19267245	3070	3070	3070	3070	0
94	20241004	191400	19267245	3070	3070	3070	3070	0
95	20241004	191300	19267245	3070	3070	3070	3070	0
96	20241004	191200	19267245	3070	3070	3070	3070	0
97	20241004	191100	19267245	3070	3070	3070	3070	0
98	20241004	191000	19267245	3070	3070	3070	3070	0
99	20241004	190900	19267245	3070	3070	3070	3070	0
100	20241004	190800	19267245	3070	3070	3070	3070	0
101	20241004	190700	19267245	3070	3070	3070	3070	0
102	20241004	190600	19267245	3070	3070	3070	3070	0
103	20241004	190500	19267245	3070	3070	3070	3070	0
104	20241004	190400	19267245	3070	3070	3070	3070	0
105	20241004	190300	19267245	3070	3070	3070	3070	0
106	20241004	190200	19267245	3070	3070	3070	3070	0
107	20241004	190100	19267245	3070	3070	3070	3070	0
108	20241004	190000	19267245	3070	3070	3070	3070	0
109	20241004	185900	19267245	3070	3070	3070	3070	0
110	20241004	185800	19267245	3070	3070	3070	3070	0
111	20241004	185700	19267245	3070	3070	3070	3070	0
112	20241004	185600	19267245	3070	3070	3070	3070	0
113	20241004	185500	19267245	3070	3070	3070	3070	0
114	20241004	185400	19267245	3070	3070	3070	3070	0
115	20241004	185300	19267245	3070	3070	3070	3070	0
116	20241004	185200	19267245	3070	3070	3070	3070	0
117	20241004	185100	19267245	3070	3070	3070	3070	0
118	20241004	185000	19267245	3070	3070	3070	3070	0
119	20241004	184900	19267245	3070	3070	3070	3070	0
120	20241004	184800	19267245	3070	3070	3070	3070	0
121	20241004	184700	19267245	3070	3070	3070	3070	0
122	20241004	184600	19267245	3070	3070	3070	3070	34
123	20241004	184500	19267245	3070	3070	3070	3070	0
124	20241004	184400	19267245	3070	3070	3070	3070	0
125	20241004	184300	19267245	3070	3070	3070	3070	0
126	20241004	184200	19267245	3070	3070	3070	3070	0
127	20241004	184100	19267245	3070	3070	3070	3070	0
128	20241004	184000	19267245	3070	3070	3070	3070	0
129	20241004	183900	19267245	3070	3070	3070	3070	0
130	20241004	183800	19267245	3070	3070	3070	3070	0
131	20241004	183700	19267245	3070	3070	3070	3070	0
132	20241004	183600	19267245	3070	3070	3070	3070	0
133	20241004	183500	19267245	3070	3070	3070	3070	0
134	20241004	183400	19267245	3070	3070	3070	3070	0
135	20241004	183300	19267245	3070	3070	3070	3070	0
136	20241004	183200	19267245	3070	3070	3070	3070	0
137	20241004	183100	19267245	3070	3070	3070	3070	0
138	20241004	183000	19267245	3070	3070	3070	3070	0
139	20241004	182900	19267245	3070	3070	3070	3070	0
140	20241004	182800	19267245	3070	3070	3070	3070	0
141	20241004	182700	19267245	3070	3070	3070	3070	0
142	20241004	182600	19267245	3070	3070	3070	3070	0
143	20241004	182500	19267245	3070	3070	3070	3070	0
144	20241004	182400	19267245	3070	3070	3070	3070	0
145	20241004	182300	19267245	3070	3070	3070	3070	0
146	20241004	182200	19267245	3070	3070	3070	3070	0
147	20241004	182100	19267245	3070	3070	3070	3070	0
148	20241004	182000	19267245	3070	3070	3070	3070	0
149	20241004	181900	19267245	3070	3070	3070	3070	0
150	20241004	181800	19267245	3070	3070	3070	3070	0
151	20241004	181700	19267245	3070	3070	3070	3070	0
152	20241004	181600	19267245	3070	3070	3070	3070	34
153	20241004	181500	19267245	3070	3070	3070	3070	0
154	20241004	181400	19267245	3070	3070	3070	3070	0
155	20241004	181300	19267245	3070	3070	3070	3070	0
156	20241004	181200	19267245	3070	3070	3070	3070	0
157	20241004	181100	19267245	3070	3070	3070	3070	0
158	20241004	181000	19267245	3070	3070	3070	3070	0
159	20241004	180900	19267245	3070	3070	3070	3070	0
160	20241004	180800	19267245	3070	3070	3070	3070	0
161	20241004	180700	19267245	3070	3070	3070	3070	0
162	20241004	180600	19267245	3070	3070	3070	3070	0
163	20241004	180500	19267245	3070	3070	3070	3070	0
164	20241004	180400	19267245	3070	3070	3070	3070	0
165	20241004	180300	19267245	3070	3070	3070	3070	0
166	20241004	180200	19267245	3070	3070	3070	3070	0
167	20241004	180100	19267245	3070	3070	3070	3070	0
168	20241004	180000	19267245	3070	3070	3070	3070	0
169	20241004	175900	19267245	3070	3070	3070	3070	0
170	20241004	175800	19267245	3070	3070	3070	3070	0
171	20241004	175700	19267245	3070	3070	3070	3070	0
172	20241004	175600	19267245	3070	3070	3070	3070	0
173	20241004	175500	19267245	3070	3070	3070	3070	0
174	20241004	175400	19267245	3070	3070	3070	3070	0
175	20241004	175300	19267245	3070	3070	3070	3070	0
176	20241004	175200	19267245	3070	3070	3070	3070	0
177	20241004	175100	19267245	3070	3070	3070	3070	0
178	20241004	175000	19267245	3070	3070	3070	3070	0
179	20241004	174900	19267245	3070	3070	3070	3070	0
180	20241004	174800	19267245	3070	3070	3070	3070	0
181	20241004	174700	19267245	3070	3070	3070	3070	0
182	20241004	174600	19267245	3070	3070	3070	3070	34
183	20241004	174500	19267245	3070	3070	3070	3070	0
184	20241004	174400	19267245	3070	3070	3070	3070	0
185	20241004	174300	19267245	3070	3070	3070	3070	0
186	20241004	174200	19267245	3070	3070	3070	3070	0
187	20241004	174100	19267245	3070	3070	3070	3070	0
188	20241004	174000	19267245	3070	3070	3070	3070	0
189	20241004	173900	19267245	3070	3070	3070	3070	0
190	20241004	173800	19267245	3070	3070	3070	3070	0
191	20241004	173700	19267245	3070	3070	3070	3070	0
192	20241004	173600	19267245	3070	3070	3070	3070	0
193	20241004	173500	19267245	3070	3070	3070	3070	0
194	20241004	173400	19267245	3070	3070	3070	3070	0
195	20241004	173300	19267245	3070	3070	3070	3070	0
196	20241004	173200	19267245	3070	3070	3070	3070	0
197	20241004	173100	19267245	3070	3070	3070	3070	0
198	20241004	173000	19267245	3070	3070	3070	3070	0
199	20241004	172900	19267245	3070	3070	3070	3070	0
200	20241004	172800	19267245	3070	3070	3070	3070	0
201	20241004	172700	19267245	3070	3070	3070	3070	0
202	20241004	172600	19267245	3070	3070	3070	3070	0
203	20241004	172500	19267245	3070	3070	3070	3070	0
204	20241004	172400	19267245	3070	3070	3070	3070	0
205	20241004	172300	19267245	3070	3070	3070	3070	0
206	20241004	172200	19267245	3070	3070	3070	3070	0
207	20241004	172100	19267245	3070	3070	3070	3070	0
208	20241004	172000	19267245	3070	3070	3070	3070	0
209	20241004	171900	19267245	3070	3070	3070	3070	0
210	20241004	171800	19267245	3070	3070	3070	3070	0
211	20241004	171700	19267245	3070	3070	3070	3070	0
212	20241004	171600	19267245	3070	3070	3070	3070	34
213	20241004	171500	19267245	3070	3070	3070	3070	0
214	20241004	171400	19267245	3070	3070	3070	3070	0
215	20241004	171300	19267245	3070	3070	3070	3070	0
216	20241004	171200	19267245	3070	3070	3070	3070	0
217	20241004	171100	19267245	3070	3070	3070	3070	0
218	20241004	171000	19267245	3070	3070	3070	3070	0
219	20241004	170900	19267245	3070	3070	3070	3070	0
220	20241004	170800	19267245	3070	3070	3070	3070	0
221	20241004	170700	19267245	3070	3070	3070	3070	0
222	20241004	170600	19267245	3070	3070	3070	3070	0
223	20241004	170500	19267245	3070	3070	3070	3070	0
224	20241004	170400	19267245	3070	3070	3070	3070	0
225	20241004	170300	19267245	3070	3070	3070	3070	0
226	20241004	170200	19267245	3070	3070	3070	3070	0
227	20241004	170100	19267245	3070	3070	3070	3070	0
228	20241004	170000	19267245	3070	3070	3070	3070	0
229	20241004	165900	19267245	3070	3070	3070	3070	0
230	20241004	165800	19267245	3070	3070	3070	3070	0
231	20241004	165700	19267245	3070	3070	3070	3070	0
232	20241004	165600	19267245	3070	3070	3070	3070	0
233	20241004	165500	19267245	3070	3070	3070	3070	0
234	20241004	165400	19267245	3070	3070	3070	3070	0
235	20241004	165300	19267245	3070	3070	3070	3070	0
236	20241004	165200	19267245	3070	3070	3070	3070	0
237	20241004	165100	19267245	3070	3070	3070	3070	0
238	20241004	165000	19267245	3070	3070	3070	3070	0
239	20241004	164900	19267245	3070	3070	3070	3070	0
240	20241004	164800	19267245	3070	3070	3070	3070	0
241	20241004	164700	19267245	3070	3070	3070	3070	0
242	20241004	164600	19267245	3070	3070	3070	3070	34
243	20241004	164500	19267245	3070	3070	3070	3070	0
244	20241004	164400	19267245	3070	3070	3070	3070	0
245	20241004	164300	19267245	3070	3070	3070	3070	0
246	20241004	164200	19267245	3070	3070	3070	3070	0
247	20241004	164100	19267245	3070	3070	3070	3070	0
248	20241004	164000	19267245	3070	3070	3070	3070	0
249	20241004	163900	19267245	3070	3070	3070	3070	0
250	20241004	163800	19267245	3070	3070	3070	3070	0
251	20241004	163700	19267245	3070	3070	3070	3070	0
252	20241004	163600	19267245	3070	3070	3070	3070	0
253	20241004	163500	19267245	3070	3070	3070	3070	0
254	20241004	163400	19267245	3070	3070	3070	3070	0
255	20241004	163300	19267245	3070	3070	3070	3070	0
256	20241004	163200	19267245	3070	3070	3070	3070	0
257	20241004	163100	19267245	3070	3070	3070	3070	0
258	20241004	163000	19267245	3070	3070	3070	3070	0
259	20241004	162900	19267245	3070	3070	3070	3070	0
260	20241004	162800	19267245	3070	3070	3070	3070	0
261	20241004	162700	19267245	3070	3070	3070	3070	0
262	20241004	162600	19267245	3070	3070	3070	3070	0
263	20241004	162500	19267245	3070	3070	3070	3070	0
264	20241004	162400	19267245	3070	3070	3070	3070	0
265	20241004	162300	19267245	3070	3070	3070	3070	0
266	20241004	162200	19267245	3070	3070	3070	3070	0
267	20241004	162100	19267245	3070	3070	3070	3070	0
268	20241004	162000	19267245	3070	3070	3070	3070	0
269	20241004	161900	19267245	3070	3070	3070	3070	0
270	20241004	161800	19267245	3070	3070	3070	3070	0
271	20241004	161700	19267245	3070	3070	3070	3070	0
272	20241004	161600	19267245	3070	3070	3070	3070	34
273	20241004	161500	19267245	3070	3070	3070	3070	0
274	20241004	161400	19267245	3070	3070	3070	3070	0
275	20241004	161300	19267245	3070	3070	3070	3070	0
276	20241004	161200	19267245	3070	3070	3070	3070	0
277	20241004	161100	19267245	3070	3070	3070	3070	0
278	20241004	161000	19267245	3070	3070	3070	3070	0
279	20241004	160900	19267245	3070	3070	3070	3070	0
280	20241004	160800	19267245	3070	3070	3070	3070	0
281	20241004	160700	19267245	3070	3070	3070	3070	0
282	20241004	160600	19267245	3070	3070	3070	3070	0
283	20241004	160500	19267245	3070	3070	3070	3070	0
284	20241004	160400	19267245	3070	3070	3070	3070	0
285	20241004	160300	19267245	3070	3070	3070	3070	0
286	20241004	160200	19267245	3070	3070	3070	3070	0
287	20241004	160100	19267245	3070	3070	3070	3070	0
288	20241004	160000	19267245	3070	3070	3070	3070	0
289	20241004	155900	19267245	3070	3070	3070	3070	0
290	20241004	155800	19267245	3070	3070	3070	3070	0
291	20241004	155700	19267245	3070	3070	3070	3070	0
292	20241004	155600	19267245	3070	3070	3070	3070	0
293	20241004	155500	19267245	3070	3070	3070	3070	0
294	20241004	155400	19267245	3070	3070	3070	3070	0
295	20241004	155300	19267245	3070	3070	3070	3070	0
296	20241004	155200	19267245	3070	3070	3070	3070	0
297	20241004	155100	19267245	3070	3070	3070	3070	0
298	20241004	155000	19267245	3070	3070	3070	3070	0
299	20241004	154900	19267245	3070	3070	3070	3070	0
300	20241004	154800	19267245	3070	3070	3070	3070	0
301	20241004	154700	19267245	3070	3070	3070	3070	0
302	20241004	154600	19267245	3070	3070	3070	3070	34
303	20241004	154500	19267245	3070	3070	3070	3070	0
304	20241004	154400	19267245	3070	3070	3070	3070	0
305	20241004	154300	19267245	3070	3070	3070	3070	0
306	20241004	154200	19267245	3070	3070	3070	3070	0
307	20241004	154100	19267245	3070	3070	3070	3070	0
308	20241004	154000	19267245	3070	3070	3070	3070	0
309	20241004	153900	19267245	3070	3070	3070	3070	0
310	20241004	153800	19267245	3070	3070	3070	3070	0
311	20241004	153700	19267245	3070	3070	3070	3070	0
312	20241004	153600	19267245	3070	3070	3070	3070	0
313	20241004	153500	19267245	3070	3070	3070	3070	0
314	20241004	153400	19267245	3070	3070	3070	3070	0
315	20241004	153300	19267245	3070	3070	3070	3070	0
316	20241004	153200	19267245	3070	3070	3070	3070	0
317	20241004	153100	19267245	3070	3070	3070	3070	0
318	20241004	153000	19267245	3070	3070	3070	3070	34
319	20241004	152900	19162865	3070	3070	3070	3070	0
320	20241004	152800	19162865	3070	3070	3070	3070	0
321	20241004	152700	19162865	3070	3070	3070	3070	0
322	20241004	152600	19162865	3070	3070	3070	3070	0
323	20241004	152500	19162865	3070	3070	3070	3070	0
324	20241004	152400	19162865	3070	3070	3070	3070	0
325	20241004	152300	19162865	3070	3070	3070	3070	0
326	20241004	152200	19162865	3070	3070	3070	3070	0
327	20241004	152100	19162865	3070	3070	3070	3070	0
328	20241004	152000	19162865	3070	3070	3070	3070	0
329	20241004	151900	19162865	3070	3060	3070	3060	257
330	20241004	151800	18375145	3060	3050	3060	3050	101
331	20241004	151700	18066620	3050	3050	3050	3045	45
332	20241004	151600	17929385	3050	3050	3050	3050	0
333	20241004	151500	17929385	3050	3050	3050	3050	200
334	20241004	151400	17319385	3050	3050	3050	3050	0
335	20241004	151300	17319385	3050	3050	3050	3050	22
336	20241004	151200	17252285	3050	3050	3050	3050	0
337	20241004	151100	17252285	3050	3050	3050	3050	100
338	20241004	151000	16947285	3050	3050	3050	3050	500
339	20241004	150900	15422285	3050	3050	3050	3050	2
340	20241004	150800	15416185	3050	3050	3050	3050	0
341	20241004	150700	15416185	3050	3050	3050	3050	500
342	20241004	150600	13891185	3065	3065	3065	3065	0
343	20241004	150500	13891185	3065	3065	3065	3065	0
344	20241004	150400	13891185	3065	3065	3065	3065	0
345	20241004	150300	13891185	3065	3065	3065	3065	0
346	20241004	150200	13891185	3065	3065	3065	3065	0
347	20241004	150100	13891185	3065	3065	3065	3065	0
348	20241004	150000	13891185	3065	3065	3065	3065	0
349	20241004	145900	13891185	3065	3065	3065	3065	0
350	20241004	145800	13891185	3065	3065	3065	3065	0
351	20241004	145700	13891185	3065	3065	3065	3065	795
352	20241004	145600	11454510	3065	3065	3065	3065	0
353	20241004	145500	11454510	3065	3065	3065	3065	1
354	20241004	145400	11451445	3055	3055	3055	3055	0
355	20241004	145300	11451445	3055	3055	3055	3055	0
356	20241004	145200	11451445	3055	3055	3055	3055	30
357	20241004	145100	11359795	3075	3075	3075	3075	0
358	20241004	145000	11359795	3075	3075	3075	3075	0
359	20241004	144900	11359795	3075	3075	3075	3075	0
360	20241004	144800	11359795	3075	3075	3075	3075	0
361	20241004	144700	11359795	3075	3075	3075	3075	0
362	20241004	144600	11359795	3075	3075	3075	3075	0
363	20241004	144500	11359795	3075	3075	3075	3075	0
364	20241004	144400	11359795	3075	3075	3075	3075	0
365	20241004	144300	11359795	3075	3075	3075	3075	0
366	20241004	144200	11359795	3075	3075	3075	3075	0
367	20241004	144100	11359795	3075	3075	3075	3075	0
368	20241004	144000	11359795	3075	3075	3075	3075	0
369	20241004	143900	11359795	3075	3075	3075	3075	0
370	20241004	143800	11359795	3075	3075	3075	3075	0
371	20241004	143700	11359795	3075	3075	3075	3075	0
372	20241004	143600	11359795	3075	3065	3075	3065	50
373	20241004	143500	11206280	3065	3065	3065	3065	0
374	20241004	143400	11206280	3065	3065	3065	3065	0
375	20241004	143300	11206280	3065	3065	3065	3065	0
376	20241004	143200	11206280	3065	3065	3065	3065	0
377	20241004	143100	11206280	3065	3065	3065	3065	0
378	20241004	143000	11206280	3065	3065	3065	3065	0
379	20241004	142900	11206280	3065	3065	3065	3065	0
380	20241004	142800	11206280	3065	3065	3065	3065	0
381	20241004	142700	11206280	3065	3065	3065	3065	0
382	20241004	142600	11206280	3065	3065	3065	3065	0
383	20241004	142500	11206280	3065	3065	3065	3065	0
384	20241004	142400	11206280	3065	3065	3065	3065	0
385	20241004	142300	11206280	3065	3065	3065	3065	0
386	20241004	142200	11206280	3065	3065	3065	3065	0
387	20241004	142100	11206280	3065	3065	3065	3065	0
388	20241004	142000	11206280	3065	3065	3065	3065	0
389	20241004	141900	11206280	3065	3060	3065	3060	100
390	20241004	141800	10900075	3060	3060	3060	3060	0
391	20241004	141700	10900075	3060	3060	3060	3060	30
392	20241004	141600	10808275	3055	3055	3055	3055	0
393	20241004	141500	10808275	3055	3055	3055	3055	0
394	20241004	141400	10808275	3055	3055	3055	3055	0
395	20241004	141300	10808275	3055	3055	3055	3055	0
396	20241004	141200	10808275	3055	3055	3055	3055	0
397	20241004	141100	10808275	3055	3055	3055	3055	0
398	20241004	141000	10808275	3055	3055	3055	3055	0
399	20241004	140900	10808275	3055	3055	3055	3055	0
400	20241004	140800	10808275	3055	3055	3055	3055	0
401	20241004	140700	10808275	3055	3055	3055	3055	0
402	20241004	140600	10808275	3055	3055	3055	3055	0
403	20241004	140500	10808275	3055	3055	3055	3055	0
404	20241004	140400	10808275	3055	3055	3055	3055	0
405	20241004	140300	10808275	3055	3055	3055	3055	0
406	20241004	140200	10808275	3055	3055	3055	3055	0
407	20241004	140100	10808275	3055	3055	3055	3055	0
408	20241004	140000	10808275	3055	3055	3055	3055	0
409	20241004	135900	10808275	3055	3055	3055	3055	0
410	20241004	135800	10808275	3055	3055	3055	3055	0
411	20241004	135700	10808275	3055	3055	3055	3055	0
412	20241004	135600	10808275	3055	3055	3055	3055	0
413	20241004	135500	10808275	3055	3055	3055	3055	0
414	20241004	135400	10808275	3055	3055	3055	3055	0
415	20241004	135300	10808275	3055	3055	3055	3055	0
416	20241004	135200	10808275	3055	3055	3055	3055	0
417	20241004	135100	10808275	3055	3055	3055	3055	0
418	20241004	135000	10808275	3055	3055	3055	3055	0
419	20241004	134900	10808275	3055	3055	3055	3055	901
420	20241004	134800	8055720	3065	3065	3065	3065	0
421	20241004	134700	8055720	3065	3065	3065	3065	0
422	20241004	134600	8055720	3065	3065	3065	3065	0
423	20241004	134500	8055720	3065	3065	3065	3065	0
424	20241004	134400	8055720	3065	3065	3065	3065	0
425	20241004	134300	8055720	3065	3065	3065	3065	0
426	20241004	134200	8055720	3065	3065	3065	3065	0
427	20241004	134100	8055720	3065	3065	3065	3065	1
428	20241004	134000	8052655	3050	3050	3050	3050	153
429	20241004	133900	7586005	3075	3075	3075	3075	0
430	20241004	133800	7586005	3075	3075	3075	3075	0
431	20241004	133700	7586005	3075	3075	3075	3075	1
432	20241004	133600	7582930	3040	3065	3070	3040	143
433	20241004	133500	7144170	3070	3070	3070	3070	0
434	20241004	133400	7144170	3070	3070	3070	3070	0
435	20241004	133300	7144170	3070	3070	3070	3070	0
436	20241004	133200	7144170	3070	3070	3070	3070	0
437	20241004	133100	7144170	3070	3070	3070	3070	0
438	20241004	133000	7144170	3070	3070	3070	3070	0
439	20241004	132900	7144170	3070	3070	3070	3070	0
440	20241004	132800	7144170	3070	3070	3070	3070	0
441	20241004	132700	7144170	3070	3070	3070	3070	0
442	20241004	132600	7144170	3070	3070	3070	3070	0
443	20241004	132500	7144170	3070	3070	3070	3070	0
444	20241004	132400	7144170	3070	3070	3070	3070	0
445	20241004	132300	7144170	3070	3070	3070	3070	0
446	20241004	132200	7144170	3070	3070	3070	3070	0
447	20241004	132100	7144170	3070	3070	3070	3070	0
448	20241004	132000	7144170	3070	3070	3070	3070	0
449	20241004	131900	7144170	3070	3070	3070	3070	0
450	20241004	131800	7144170	3070	3070	3070	3070	0
451	20241004	131700	7144170	3070	3070	3070	3070	0
452	20241004	131600	7144170	3070	3070	3070	3070	0
453	20241004	131500	7144170	3070	3070	3070	3070	0
454	20241004	131400	7144170	3070	3070	3070	3070	0
455	20241004	131300	7144170	3070	3070	3070	3070	0
456	20241004	131200	7144170	3070	3070	3070	3070	0
457	20241004	131100	7144170	3070	3070	3070	3070	0
458	20241004	131000	7144170	3070	3070	3070	3070	0
459	20241004	130900	7144170	3070	3070	3070	3070	0
460	20241004	130800	7144170	3070	3070	3070	3070	0
461	20241004	130700	7144170	3070	3070	3070	3070	0
462	20241004	130600	7144170	3070	3070	3070	3070	0
463	20241004	130500	7144170	3070	3070	3070	3070	0
464	20241004	130400	7144170	3070	3070	3070	3070	0
465	20241004	130300	7144170	3070	3070	3070	3070	0
466	20241004	130200	7144170	3070	3070	3070	3070	0
467	20241004	130100	7144170	3070	3070	3070	3070	0
468	20241004	130000	7144170	3070	3070	3070	3070	0
469	20241004	125900	7144170	3070	3065	3070	3065	207
470	20241004	125800	6508715	3070	3070	3070	3070	0
471	20241004	125700	6508715	3070	3070	3070	3070	0
472	20241004	125600	6508715	3070	3070	3070	3070	0
473	20241004	125500	6508715	3070	3070	3070	3070	0
474	20241004	125400	6508715	3070	3070	3070	3070	0
475	20241004	125300	6508715	3070	3070	3070	3070	0
476	20241004	125200	6508715	3070	3065	3070	3065	127
477	20241004	125100	6118835	3070	3070	3070	3070	0
478	20241004	125000	6118835	3070	3070	3070	3070	0
479	20241004	124900	6118835	3070	3070	3070	3070	0
480	20241004	124800	6118835	3070	3070	3070	3070	0
481	20241004	124700	6118835	3070	3070	3070	3070	0
482	20241004	124600	6118835	3070	3070	3070	3070	0
483	20241004	124500	6118835	3070	3065	3070	3065	20
484	20241004	124400	6057445	3065	3065	3065	3065	0
485	20241004	124300	6057445	3065	3065	3065	3065	0
486	20241004	124200	6057445	3065	3065	3065	3065	2
487	20241004	124100	6051315	3065	3065	3065	3065	0
488	20241004	124000	6051315	3065	3065	3065	3065	248
489	20241004	123900	5291195	3060	3060	3060	3060	0
490	20241004	123800	5291195	3060	3060	3060	3060	7
491	20241004	123700	5269775	3060	3060	3060	3060	463
492	20241004	123600	3852995	3060	3060	3060	3060	0
493	20241004	123500	3852995	3060	3060	3060	3060	0
494	20241004	123400	3852995	3060	3060	3060	3060	0
495	20241004	123300	3852995	3060	3035	3060	3035	60
496	20241004	123200	3670690	3055	3055	3055	3055	3
497	20241004	123100	3661525	3060	3060	3060	3060	0
498	20241004	123000	3661525	3060	3060	3060	3060	0
499	20241004	122900	3661525	3060	3060	3060	3060	0
500	20241004	122800	3661525	3060	3060	3060	3060	0
501	20241004	122700	3661525	3060	3060	3060	3060	0
502	20241004	122600	3661525	3060	3060	3060	3060	0
503	20241004	122500	3661525	3060	3060	3060	3060	0
504	20241004	122400	3661525	3060	3060	3060	3060	0
505	20241004	122300	3661525	3060	3060	3060	3060	0
506	20241004	122200	3661525	3060	3060	3060	3060	0
507	20241004	122100	3661525	3060	3060	3060	3060	0
508	20241004	122000	3661525	3060	3060	3060	3060	0
509	20241004	121900	3661525	3060	3060	3060	3060	0
510	20241004	121800	3661525	3060	3060	3060	3060	67
511	20241004	121700	3456505	3035	3035	3060	3035	60
512	20241004	121600	3274165	3035	3040	3040	3035	110
513	20241004	121500	2940120	3040	3040	3040	3040	0
514	20241004	121400	2940120	3040	3040	3040	3040	0
515	20241004	121300	2940120	3040	3040	3040	3040	0
516	20241004	121200	2940120	3040	3040	3040	3040	0
517	20241004	121100	2940120	3040	3040	3040	3040	0
518	20241004	121000	2940120	3040	3050	3050	3040	10
519	20241004	120900	2909630	3040	3040	3040	3040	0
520	20241004	120800	2909630	3040	3040	3040	3040	0
521	20241004	120700	2909630	3040	3040	3040	3040	0
522	20241004	120600	2909630	3040	3040	3040	3040	0
523	20241004	120500	2909630	3040	3040	3040	3040	0
524	20241004	120400	2909630	3040	3040	3040	3040	7
525	20241004	120300	2888350	3050	3050	3050	3050	0
526	20241004	120200	2888350	3050	3050	3050	3050	0
527	20241004	120100	2888350	3050	3050	3050	3050	0
528	20241004	120000	2888350	3050	3050	3050	3050	0
529	20241004	115900	2888350	3050	3050	3050	3050	0
530	20241004	115800	2888350	3050	3050	3050	3050	0
531	20241004	115700	2888350	3050	3050	3050	3050	0
532	20241004	115600	2888350	3050	3050	3050	3050	1
533	20241004	115500	2885300	3045	3045	3045	3045	0
534	20241004	115400	2885300	3045	3045	3045	3045	0
535	20241004	115300	2885300	3045	3045	3045	3045	1
536	20241004	115200	2882255	3060	3060	3060	3060	0
537	20241004	115100	2882255	3060	3060	3060	3060	0
538	20241004	115000	2882255	3060	3060	3060	3060	0
539	20241004	114900	2882255	3060	3060	3060	3060	0
540	20241004	114800	2882255	3060	3060	3060	3060	0
541	20241004	114700	2882255	3060	3060	3060	3060	0
542	20241004	114600	2882255	3060	3060	3060	3060	0
543	20241004	114500	2882255	3060	3060	3060	3060	0
544	20241004	114400	2882255	3060	3060	3060	3060	0
545	20241004	114300	2882255	3060	3060	3060	3060	0
546	20241004	114200	2882255	3060	3060	3060	3060	0
547	20241004	114100	2882255	3060	3060	3060	3060	0
548	20241004	114000	2882255	3060	3060	3060	3060	0
549	20241004	113900	2882255	3060	3060	3060	3060	0
550	20241004	113800	2882255	3060	3060	3060	3060	0
551	20241004	113700	2882255	3060	3060	3060	3060	0
552	20241004	113600	2882255	3060	3060	3060	3060	0
553	20241004	113500	2882255	3060	3060	3060	3060	0
554	20241004	113400	2882255	3060	3060	3060	3060	0
555	20241004	113300	2882255	3060	3060	3060	3060	0
556	20241004	113200	2882255	3060	3060	3060	3060	0
557	20241004	113100	2882255	3060	3060	3060	3060	0
558	20241004	113000	2882255	3060	3060	3060	3060	0
559	20241004	112900	2882255	3060	3060	3060	3060	0
560	20241004	112800	2882255	3060	3060	3060	3060	0
561	20241004	112700	2882255	3060	3060	3060	3060	0
562	20241004	112600	2882255	3060	3060	3060	3060	0
563	20241004	112500	2882255	3060	3060	3060	3060	0
564	20241004	112400	2882255	3060	3060	3060	3060	0
565	20241004	112300	2882255	3060	3060	3060	3060	0
566	20241004	112200	2882255	3060	3060	3060	3060	0
567	20241004	112100	2882255	3060	3060	3060	3060	0
568	20241004	112000	2882255	3060	3060	3060	3060	0
569	20241004	111900	2882255	3060	3060	3060	3060	0
570	20241004	111800	2882255	3060	3050	3060	3050	10
571	20241004	111700	2851675	3035	3035	3035	3035	0
572	20241004	111600	2851675	3035	3035	3035	3035	0
573	20241004	111500	2851675	3035	3035	3035	3035	0
574	20241004	111400	2851675	3035	3035	3035	3035	0
575	20241004	111300	2851675	3035	3035	3035	3035	0
576	20241004	111200	2851675	3035	3035	3035	3035	0
577	20241004	111100	2851675	3035	3035	3035	3035	0
578	20241004	111000	2851675	3035	3035	3035	3035	0
579	20241004	110900	2851675	3035	3035	3035	3035	0
580	20241004	110800	2851675	3035	3035	3035	3035	0
581	20241004	110700	2851675	3035	3035	3035	3035	1
582	20241004	110600	2848640	3040	3040	3040	3040	199
583	20241004	110500	2243680	3045	3045	3045	3045	2
584	20241004	110400	2237590	3060	3060	3060	3060	0
585	20241004	110300	2237590	3060	3050	3060	3050	50
586	20241004	110200	2084690	3050	3050	3050	3050	0
587	20241004	110100	2084690	3050	3050	3050	3050	0
588	20241004	110000	2084690	3050	3050	3050	3050	0
589	20241004	105900	2084690	3050	3050	3050	3050	0
590	20241004	105800	2084690	3050	3050	3050	3050	0
591	20241004	105700	2084690	3050	3050	3050	3050	0
592	20241004	105600	2084690	3050	3050	3050	3050	0
593	20241004	105500	2084690	3050	3050	3050	3050	4
594	20241004	105400	2072490	3050	3050	3050	3050	2
595	20241004	105300	2066390	3060	3060	3060	3060	0
596	20241004	105200	2066390	3060	3060	3060	3060	0
597	20241004	105100	2066390	3060	3060	3060	3060	0
598	20241004	105000	2066390	3060	3060	3060	3060	0
599	20241004	104900	2066390	3060	3060	3060	3060	0
600	20241004	104800	2066390	3060	3060	3060	3060	0
601	20241004	104700	2066390	3060	3060	3060	3060	0
602	20241004	104600	2066390	3060	3060	3060	3060	0
603	20241004	104500	2066390	3060	3060	3060	3060	0
604	20241004	104400	2066390	3060	3060	3060	3060	0
605	20241004	104300	2066390	3060	3060	3060	3060	0
606	20241004	104200	2066390	3060	3060	3060	3060	0
607	20241004	104100	2066390	3060	3060	3060	3060	0
608	20241004	104000	2066390	3060	3040	3060	3040	2
609	20241004	103900	2060290	3040	3040	3040	3040	0
610	20241004	103800	2060290	3040	3040	3040	3040	0
611	20241004	103700	2060290	3040	3040	3040	3040	0
612	20241004	103600	2060290	3040	3040	3040	3040	0
613	20241004	103500	2060290	3040	3040	3040	3040	0
614	20241004	103400	2060290	3040	3040	3040	3040	50
615	20241004	103300	1908290	3065	3065	3065	3065	0
616	20241004	103200	1908290	3065	3065	3065	3065	0
617	20241004	103100	1908290	3065	3065	3065	3065	0
618	20241004	103000	1908290	3065	3065	3065	3065	0
619	20241004	102900	1908290	3065	3065	3065	3065	0
620	20241004	102800	1908290	3065	3065	3065	3065	0
621	20241004	102700	1908290	3065	3065	3065	3065	0
622	20241004	102600	1908290	3065	3065	3065	3065	0
623	20241004	102500	1908290	3065	3065	3065	3065	0
624	20241004	102400	1908290	3065	3065	3065	3065	0
625	20241004	102300	1908290	3065	3065	3065	3065	1
626	20241004	102200	1905225	3060	3060	3060	3060	0
627	20241004	102100	1905225	3060	3060	3060	3060	0
628	20241004	102000	1905225	3060	3060	3060	3060	0
629	20241004	101900	1905225	3060	3060	3060	3060	0
630	20241004	101800	1905225	3060	3060	3060	3060	0
631	20241004	101700	1905225	3060	3060	3060	3060	0
632	20241004	101600	1905225	3060	3060	3060	3060	0
633	20241004	101500	1905225	3060	3060	3060	3060	0
634	20241004	101400	1905225	3060	3060	3060	3060	0
635	20241004	101300	1905225	3060	3060	3060	3060	1
636	20241004	101200	1902165	3065	3065	3065	3065	0
637	20241004	101100	1902165	3065	3065	3065	3065	0
638	20241004	101000	1902165	3065	3065	3065	3065	0
639	20241004	100900	1902165	3065	3065	3065	3065	0
640	20241004	100800	1902165	3065	3065	3065	3065	0
641	20241004	100700	1902165	3065	3065	3065	3065	0
642	20241004	100600	1902165	3065	3065	3065	3065	0
643	20241004	100500	1902165	3065	3060	3065	3060	10
644	20241004	100400	1871545	3060	3060	3060	3060	0
645	20241004	100300	1871545	3060	3060	3060	3060	0
646	20241004	100200	1871545	3060	3060	3060	3060	0
647	20241004	100100	1871545	3060	3060	3060	3060	0
648	20241004	100000	1871545	3060	3060	3060	3060	0
649	20241004	095900	1871545	3060	3060	3060	3060	0
650	20241004	095800	1871545	3060	3060	3060	3060	0
651	20241004	095700	1871545	3060	3060	3060	3060	0
652	20241004	095600	1871545	3060	3060	3060	3060	0
653	20241004	095500	1871545	3060	3060	3060	3060	0
654	20241004	095400	1871545	3060	3060	3060	3060	0
655	20241004	095300	1871545	3060	3060	3060	3060	0
656	20241004	095200	1871545	3060	3060	3060	3060	0
657	20241004	095100	1871545	3060	3060	3060	3060	0
658	20241004	095000	1871545	3060	3060	3060	3060	0
659	20241004	094900	1871545	3060	3060	3060	3060	0
660	20241004	094800	1871545	3060	3060	3060	3060	0
661	20241004	094700	1871545	3060	3060	3060	3060	0
662	20241004	094600	1871545	3060	3060	3060	3060	0
663	20241004	094500	1871545	3060	3060	3060	3060	0
664	20241004	094400	1871545	3060	3060	3060	3060	5
665	20241004	094300	1856245	3045	3045	3045	3045	0
666	20241004	094200	1856245	3045	3045	3045	3045	0
667	20241004	094100	1856245	3045	3045	3045	3045	0
668	20241004	094000	1856245	3045	3045	3045	3045	0
669	20241004	093900	1856245	3045	3045	3045	3045	0
670	20241004	093800	1856245	3045	3045	3045	3045	5
671	20241004	093700	1841020	3075	3060	3075	3060	50
672	20241004	093600	1687400	3060	3060	3060	3060	0
673	20241004	093500	1687400	3060	3060	3060	3060	0
674	20241004	093400	1687400	3060	3060	3060	3060	0
675	20241004	093300	1687400	3060	3060	3060	3060	0
676	20241004	093200	1687400	3060	3060	3060	3060	0
677	20241004	093100	1687400	3060	3060	3060	3060	0
678	20241004	093000	1687400	3060	3060	3060	3060	0
679	20241004	092900	1687400	3060	3060	3060	3060	0
680	20241004	092800	1687400	3060	3060	3060	3060	0
681	20241004	092700	1687400	3060	3060	3060	3060	0
682	20241004	092600	1687400	3060	3060	3060	3060	0
683	20241004	092500	1687400	3060	3060	3060	3060	0
684	20241004	092400	1687400	3060	3060	3060	3060	1
685	20241004	092300	1684340	3035	3040	3040	3035	8
686	20241004	092200	1660025	3040	3040	3040	3040	0
687	20241004	092100	1660025	3040	3040	3040	3040	3
688	20241004	092000	1650905	3045	3045	3045	3045	0
689	20241004	091900	1650905	3045	3045	3045	3045	0
690	20241004	091800	1650905	3045	3045	3045	3045	2
691	20241004	091700	1644815	3060	3060	3060	3060	0
692	20241004	091600	1644815	3060	3060	3060	3060	1
693	20241004	091500	1641755	3060	3060	3060	3060	0
694	20241004	091400	1641755	3060	3060	3060	3060	0
695	20241004	091300	1641755	3060	3060	3060	3060	0
696	20241004	091200	1641755	3060	3060	3060	3060	15
697	20241004	091100	1595855	3060	3060	3060	3060	0
698	20241004	091000	1595855	3060	3060	3060	3060	0
699	20241004	090900	1595855	3060	3060	3060	3060	1
700	20241004	090800	1592795	3060	3060	3060	3060	0
701	20241004	090700	1592795	3060	3060	3060	3060	1
702	20241004	090600	1589735	3030	3030	3030	3030	0
703	20241004	090500	1589735	3030	3030	3030	3030	29
704	20241004	090400	1501865	3065	3065	3065	3065	0
705	20241004	090300	1501865	3065	3065	3065	3065	0
706	20241004	090200	1501865	3065	3065	3065	3065	0
707	20241004	090100	1501865	3065	3065	3065	3065	0
708	20241004	090000	1501865	3065	3080	3080	3065	490