KissMeData/246960/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211200	100738160	8930	8930	8930	8930	10
3	20241007	211100	100738160	8930	8930	8930	8930	0
4	20241007	211000	100738160	8930	8930	8930	8930	0
5	20241007	210900	100738160	8930	8930	8930	8930	0
6	20241007	210800	100738160	8930	8930	8930	8930	0
7	20241007	210700	100738160	8930	8930	8930	8930	0
8	20241007	210600	100738160	8930	8930	8930	8930	0
9	20241007	210500	100738160	8930	8930	8930	8930	0
10	20241007	210400	100738160	8930	8930	8930	8930	0
11	20241007	210300	100738160	8930	8930	8930	8930	0
12	20241007	210200	100738160	8930	8930	8930	8930	0
13	20241007	210100	100738160	8930	8930	8930	8930	0
14	20241007	210000	100738160	8930	8930	8930	8930	0
15	20241007	205900	100738160	8930	8930	8930	8930	0
16	20241007	205800	100738160	8930	8930	8930	8930	0
17	20241007	205700	100738160	8930	8930	8930	8930	0
18	20241007	205600	100738160	8930	8930	8930	8930	0
19	20241007	205500	100738160	8930	8930	8930	8930	0
20	20241007	205400	100738160	8930	8930	8930	8930	0
21	20241007	205300	100738160	8930	8930	8930	8930	0
22	20241007	205200	100738160	8930	8930	8930	8930	0
23	20241007	205100	100738160	8930	8930	8930	8930	0
24	20241007	205000	100738160	8930	8930	8930	8930	0
25	20241007	204900	100738160	8930	8930	8930	8930	0
26	20241007	204800	100738160	8930	8930	8930	8930	0
27	20241007	204700	100738160	8930	8930	8930	8930	0
28	20241007	204600	100738160	8930	8930	8930	8930	0
29	20241007	204500	100738160	8930	8930	8930	8930	0
30	20241007	204400	100738160	8930	8930	8930	8930	0
31	20241007	204300	100738160	8930	8930	8930	8930	0
32	20241007	204200	100738160	8930	8930	8930	8930	10
33	20241007	204100	100738160	8930	8930	8930	8930	0
34	20241007	204000	100738160	8930	8930	8930	8930	0
35	20241007	203900	100738160	8930	8930	8930	8930	0
36	20241007	203800	100738160	8930	8930	8930	8930	0
37	20241007	203700	100738160	8930	8930	8930	8930	0
38	20241007	203600	100738160	8930	8930	8930	8930	0
39	20241007	203500	100738160	8930	8930	8930	8930	0
40	20241007	203400	100738160	8930	8930	8930	8930	0
41	20241007	203300	100738160	8930	8930	8930	8930	0
42	20241007	203200	100738160	8930	8930	8930	8930	0
43	20241007	203100	100738160	8930	8930	8930	8930	0
44	20241007	203000	100738160	8930	8930	8930	8930	0
45	20241007	202900	100738160	8930	8930	8930	8930	0
46	20241007	202800	100738160	8930	8930	8930	8930	0
47	20241007	202700	100738160	8930	8930	8930	8930	0
48	20241007	202600	100738160	8930	8930	8930	8930	0
49	20241007	202500	100738160	8930	8930	8930	8930	0
50	20241007	202400	100738160	8930	8930	8930	8930	0
51	20241007	202300	100738160	8930	8930	8930	8930	0
52	20241007	202200	100738160	8930	8930	8930	8930	0
53	20241007	202100	100738160	8930	8930	8930	8930	0
54	20241007	202000	100738160	8930	8930	8930	8930	0
55	20241007	201900	100738160	8930	8930	8930	8930	0
56	20241007	201800	100738160	8930	8930	8930	8930	0
57	20241007	201700	100738160	8930	8930	8930	8930	0
58	20241007	201600	100738160	8930	8930	8930	8930	0
59	20241007	201500	100738160	8930	8930	8930	8930	0
60	20241007	201400	100738160	8930	8930	8930	8930	0
61	20241007	201300	100738160	8930	8930	8930	8930	0
62	20241007	201200	100738160	8930	8930	8930	8930	10
63	20241007	201100	100738160	8930	8930	8930	8930	0
64	20241007	201000	100738160	8930	8930	8930	8930	0
65	20241007	200900	100738160	8930	8930	8930	8930	0
66	20241007	200800	100738160	8930	8930	8930	8930	0
67	20241007	200700	100738160	8930	8930	8930	8930	0
68	20241007	200600	100738160	8930	8930	8930	8930	0
69	20241007	200500	100738160	8930	8930	8930	8930	0
70	20241007	200400	100738160	8930	8930	8930	8930	0
71	20241007	200300	100738160	8930	8930	8930	8930	0
72	20241007	200200	100738160	8930	8930	8930	8930	0
73	20241007	200100	100738160	8930	8930	8930	8930	0
74	20241007	200000	100738160	8930	8930	8930	8930	0
75	20241007	195900	100738160	8930	8930	8930	8930	0
76	20241007	195800	100738160	8930	8930	8930	8930	0
77	20241007	195700	100738160	8930	8930	8930	8930	0
78	20241007	195600	100738160	8930	8930	8930	8930	0
79	20241007	195500	100738160	8930	8930	8930	8930	0
80	20241007	195400	100738160	8930	8930	8930	8930	0
81	20241007	195300	100738160	8930	8930	8930	8930	0
82	20241007	195200	100738160	8930	8930	8930	8930	0
83	20241007	195100	100738160	8930	8930	8930	8930	0
84	20241007	195000	100738160	8930	8930	8930	8930	0
85	20241007	194900	100738160	8930	8930	8930	8930	0
86	20241007	194800	100738160	8930	8930	8930	8930	0
87	20241007	194700	100738160	8930	8930	8930	8930	0
88	20241007	194600	100738160	8930	8930	8930	8930	0
89	20241007	194500	100738160	8930	8930	8930	8930	0
90	20241007	194400	100738160	8930	8930	8930	8930	0
91	20241007	194300	100738160	8930	8930	8930	8930	0
92	20241007	194200	100738160	8930	8930	8930	8930	10
93	20241007	194100	100738160	8930	8930	8930	8930	0
94	20241007	194000	100738160	8930	8930	8930	8930	0
95	20241007	193900	100738160	8930	8930	8930	8930	0
96	20241007	193800	100738160	8930	8930	8930	8930	0
97	20241007	193700	100738160	8930	8930	8930	8930	0
98	20241007	193600	100738160	8930	8930	8930	8930	0
99	20241007	193500	100738160	8930	8930	8930	8930	0
100	20241007	193400	100738160	8930	8930	8930	8930	0
101	20241007	193300	100738160	8930	8930	8930	8930	0
102	20241007	193200	100738160	8930	8930	8930	8930	0
103	20241007	193100	100738160	8930	8930	8930	8930	0
104	20241007	193000	100738160	8930	8930	8930	8930	0
105	20241007	192900	100738160	8930	8930	8930	8930	0
106	20241007	192800	100738160	8930	8930	8930	8930	0
107	20241007	192700	100738160	8930	8930	8930	8930	0
108	20241007	192600	100738160	8930	8930	8930	8930	0
109	20241007	192500	100738160	8930	8930	8930	8930	0
110	20241007	192400	100738160	8930	8930	8930	8930	0
111	20241007	192300	100738160	8930	8930	8930	8930	0
112	20241007	192200	100738160	8930	8930	8930	8930	0
113	20241007	192100	100738160	8930	8930	8930	8930	0
114	20241007	192000	100738160	8930	8930	8930	8930	0
115	20241007	191900	100738160	8930	8930	8930	8930	0
116	20241007	191800	100738160	8930	8930	8930	8930	0
117	20241007	191700	100738160	8930	8930	8930	8930	0
118	20241007	191600	100738160	8930	8930	8930	8930	0
119	20241007	191500	100738160	8930	8930	8930	8930	0
120	20241007	191400	100738160	8930	8930	8930	8930	0
121	20241007	191300	100738160	8930	8930	8930	8930	0
122	20241007	191200	100738160	8930	8930	8930	8930	10
123	20241007	191100	100738160	8930	8930	8930	8930	0
124	20241007	191000	100738160	8930	8930	8930	8930	0
125	20241007	190900	100738160	8930	8930	8930	8930	0
126	20241007	190800	100738160	8930	8930	8930	8930	0
127	20241007	190700	100738160	8930	8930	8930	8930	0
128	20241007	190600	100738160	8930	8930	8930	8930	0
129	20241007	190500	100738160	8930	8930	8930	8930	0
130	20241007	190400	100738160	8930	8930	8930	8930	0
131	20241007	190300	100738160	8930	8930	8930	8930	0
132	20241007	190200	100738160	8930	8930	8930	8930	0
133	20241007	190100	100738160	8930	8930	8930	8930	0
134	20241007	190000	100738160	8930	8930	8930	8930	0
135	20241007	185900	100738160	8930	8930	8930	8930	0
136	20241007	185800	100738160	8930	8930	8930	8930	0
137	20241007	185700	100738160	8930	8930	8930	8930	0
138	20241007	185600	100738160	8930	8930	8930	8930	0
139	20241007	185500	100738160	8930	8930	8930	8930	0
140	20241007	185400	100738160	8930	8930	8930	8930	0
141	20241007	185300	100738160	8930	8930	8930	8930	0
142	20241007	185200	100738160	8930	8930	8930	8930	0
143	20241007	185100	100738160	8930	8930	8930	8930	0
144	20241007	185000	100738160	8930	8930	8930	8930	0
145	20241007	184900	100738160	8930	8930	8930	8930	0
146	20241007	184800	100738160	8930	8930	8930	8930	0
147	20241007	184700	100738160	8930	8930	8930	8930	0
148	20241007	184600	100738160	8930	8930	8930	8930	0
149	20241007	184500	100738160	8930	8930	8930	8930	0
150	20241007	184400	100738160	8930	8930	8930	8930	0
151	20241007	184300	100738160	8930	8930	8930	8930	0
152	20241007	184200	100738160	8930	8930	8930	8930	10
153	20241007	184100	100738160	8930	8930	8930	8930	0
154	20241007	184000	100738160	8930	8930	8930	8930	0
155	20241007	183900	100738160	8930	8930	8930	8930	0
156	20241007	183800	100738160	8930	8930	8930	8930	0
157	20241007	183700	100738160	8930	8930	8930	8930	0
158	20241007	183600	100738160	8930	8930	8930	8930	0
159	20241007	183500	100738160	8930	8930	8930	8930	0
160	20241007	183400	100738160	8930	8930	8930	8930	0
161	20241007	183300	100738160	8930	8930	8930	8930	0
162	20241007	183200	100738160	8930	8930	8930	8930	0
163	20241007	183100	100738160	8930	8930	8930	8930	0
164	20241007	183000	100738160	8930	8930	8930	8930	0
165	20241007	182900	100738160	8930	8930	8930	8930	0
166	20241007	182800	100738160	8930	8930	8930	8930	0
167	20241007	182700	100738160	8930	8930	8930	8930	0
168	20241007	182600	100738160	8930	8930	8930	8930	0
169	20241007	182500	100738160	8930	8930	8930	8930	0
170	20241007	182400	100738160	8930	8930	8930	8930	0
171	20241007	182300	100738160	8930	8930	8930	8930	0
172	20241007	182200	100738160	8930	8930	8930	8930	0
173	20241007	182100	100738160	8930	8930	8930	8930	0
174	20241007	182000	100738160	8930	8930	8930	8930	0
175	20241007	181900	100738160	8930	8930	8930	8930	0
176	20241007	181800	100738160	8930	8930	8930	8930	0
177	20241007	181700	100738160	8930	8930	8930	8930	0
178	20241007	181600	100738160	8930	8930	8930	8930	0
179	20241007	181500	100738160	8930	8930	8930	8930	0
180	20241007	181400	100738160	8930	8930	8930	8930	0
181	20241007	181300	100738160	8930	8930	8930	8930	0
182	20241007	181200	100738160	8930	8930	8930	8930	10
183	20241007	181100	100738160	8930	8930	8930	8930	0
184	20241007	181000	100738160	8930	8930	8930	8930	0
185	20241007	180900	100738160	8930	8930	8930	8930	0
186	20241007	180800	100738160	8930	8930	8930	8930	0
187	20241007	180700	100738160	8930	8930	8930	8930	0
188	20241007	180600	100738160	8930	8930	8930	8930	0
189	20241007	180500	100738160	8930	8930	8930	8930	0
190	20241007	180400	100738160	8930	8930	8930	8930	0
191	20241007	180300	100738160	8930	8930	8930	8930	0
192	20241007	180200	100738160	8930	8930	8930	8930	0
193	20241007	180100	100738160	8930	8930	8930	8930	0
194	20241007	180000	100738160	8930	8930	8930	8930	0
195	20241007	175900	100738160	8930	8930	8930	8930	0
196	20241007	175800	100738160	8930	8930	8930	8930	0
197	20241007	175700	100738160	8930	8930	8930	8930	0
198	20241007	175600	100738160	8930	8930	8930	8930	0
199	20241007	175500	100738160	8930	8930	8930	8930	0
200	20241007	175400	100738160	8930	8930	8930	8930	0
201	20241007	175300	100738160	8930	8930	8930	8930	0
202	20241007	175200	100738160	8930	8930	8930	8930	0
203	20241007	175100	100738160	8930	8930	8930	8930	0
204	20241007	175000	100738160	8930	8930	8930	8930	0
205	20241007	174900	100738160	8930	8930	8930	8930	0
206	20241007	174800	100738160	8930	8930	8930	8930	0
207	20241007	174700	100738160	8930	8930	8930	8930	0
208	20241007	174600	100738160	8930	8930	8930	8930	0
209	20241007	174500	100738160	8930	8930	8930	8930	0
210	20241007	174400	100738160	8930	8930	8930	8930	0
211	20241007	174300	100738160	8930	8930	8930	8930	0
212	20241007	174200	100738160	8930	8930	8930	8930	10
213	20241007	174100	100738160	8930	8930	8930	8930	0
214	20241007	174000	100738160	8930	8930	8930	8930	0
215	20241007	173900	100738160	8930	8930	8930	8930	0
216	20241007	173800	100738160	8930	8930	8930	8930	0
217	20241007	173700	100738160	8930	8930	8930	8930	0
218	20241007	173600	100738160	8930	8930	8930	8930	0
219	20241007	173500	100738160	8930	8930	8930	8930	0
220	20241007	173400	100738160	8930	8930	8930	8930	0
221	20241007	173300	100738160	8930	8930	8930	8930	0
222	20241007	173200	100738160	8930	8930	8930	8930	0
223	20241007	173100	100738160	8930	8930	8930	8930	0
224	20241007	173000	100738160	8930	8930	8930	8930	0
225	20241007	172900	100738160	8930	8930	8930	8930	0
226	20241007	172800	100738160	8930	8930	8930	8930	0
227	20241007	172700	100738160	8930	8930	8930	8930	0
228	20241007	172600	100738160	8930	8930	8930	8930	0
229	20241007	172500	100738160	8930	8930	8930	8930	0
230	20241007	172400	100738160	8930	8930	8930	8930	0
231	20241007	172300	100738160	8930	8930	8930	8930	0
232	20241007	172200	100738160	8930	8930	8930	8930	0
233	20241007	172100	100738160	8930	8930	8930	8930	0
234	20241007	172000	100738160	8930	8930	8930	8930	0
235	20241007	171900	100738160	8930	8930	8930	8930	0
236	20241007	171800	100738160	8930	8930	8930	8930	0
237	20241007	171700	100738160	8930	8930	8930	8930	0
238	20241007	171600	100738160	8930	8930	8930	8930	0
239	20241007	171500	100738160	8930	8930	8930	8930	0
240	20241007	171400	100738160	8930	8930	8930	8930	0
241	20241007	171300	100738160	8930	8930	8930	8930	0
242	20241007	171200	100738160	8930	8930	8930	8930	10
243	20241007	171100	100738160	8930	8930	8930	8930	0
244	20241007	171000	100738160	8930	8930	8930	8930	0
245	20241007	170900	100738160	8930	8930	8930	8930	0
246	20241007	170800	100738160	8930	8930	8930	8930	0
247	20241007	170700	100738160	8930	8930	8930	8930	0
248	20241007	170600	100738160	8930	8930	8930	8930	0
249	20241007	170500	100738160	8930	8930	8930	8930	0
250	20241007	170400	100738160	8930	8930	8930	8930	0
251	20241007	170300	100738160	8930	8930	8930	8930	0
252	20241007	170200	100738160	8930	8930	8930	8930	0
253	20241007	170100	100738160	8930	8930	8930	8930	0
254	20241007	170000	100738160	8930	8930	8930	8930	0
255	20241007	165900	100738160	8930	8930	8930	8930	0
256	20241007	165800	100738160	8930	8930	8930	8930	0
257	20241007	165700	100738160	8930	8930	8930	8930	0
258	20241007	165600	100738160	8930	8930	8930	8930	0
259	20241007	165500	100738160	8930	8930	8930	8930	0
260	20241007	165400	100738160	8930	8930	8930	8930	0
261	20241007	165300	100738160	8930	8930	8930	8930	0
262	20241007	165200	100738160	8930	8930	8930	8930	0
263	20241007	165100	100738160	8930	8930	8930	8930	0
264	20241007	165000	100738160	8930	8930	8930	8930	0
265	20241007	164900	100738160	8930	8930	8930	8930	0
266	20241007	164800	100738160	8930	8930	8930	8930	0
267	20241007	164700	100738160	8930	8930	8930	8930	0
268	20241007	164600	100738160	8930	8930	8930	8930	0
269	20241007	164500	100738160	8930	8930	8930	8930	0
270	20241007	164400	100738160	8930	8930	8930	8930	0
271	20241007	164300	100738160	8930	8930	8930	8930	0
272	20241007	164200	100738160	8930	8930	8930	8930	10
273	20241007	164100	100738160	8930	8930	8930	8930	0
274	20241007	164000	100738160	8930	8930	8930	8930	0
275	20241007	163900	100738160	8930	8930	8930	8930	0
276	20241007	163800	100738160	8930	8930	8930	8930	0
277	20241007	163700	100738160	8930	8930	8930	8930	0
278	20241007	163600	100738160	8930	8930	8930	8930	0
279	20241007	163500	100738160	8930	8930	8930	8930	0
280	20241007	163400	100738160	8930	8930	8930	8930	0
281	20241007	163300	100738160	8930	8930	8930	8930	0
282	20241007	163200	100738160	8930	8930	8930	8930	0
283	20241007	163100	100738160	8930	8930	8930	8930	0
284	20241007	163000	100738160	8930	8930	8930	8930	0
285	20241007	162900	100738160	8930	8930	8930	8930	0
286	20241007	162800	100738160	8930	8930	8930	8930	0
287	20241007	162700	100738160	8930	8930	8930	8930	0
288	20241007	162600	100738160	8930	8930	8930	8930	0
289	20241007	162500	100738160	8930	8930	8930	8930	0
290	20241007	162400	100738160	8930	8930	8930	8930	0
291	20241007	162300	100738160	8930	8930	8930	8930	0
292	20241007	162200	100738160	8930	8930	8930	8930	0
293	20241007	162100	100738160	8930	8930	8930	8930	0
294	20241007	162000	100738160	8930	8930	8930	8930	0
295	20241007	161900	100738160	8930	8930	8930	8930	0
296	20241007	161800	100738160	8930	8930	8930	8930	0
297	20241007	161700	100738160	8930	8930	8930	8930	0
298	20241007	161600	100738160	8930	8930	8930	8930	0
299	20241007	161500	100738160	8930	8930	8930	8930	0
300	20241007	161400	100738160	8930	8930	8930	8930	0
301	20241007	161300	100738160	8930	8930	8930	8930	0
302	20241007	161200	100738160	8930	8930	8930	8930	10
303	20241007	161100	100738160	8930	8930	8930	8930	0
304	20241007	161000	100738160	8930	8930	8930	8930	0
305	20241007	160900	100738160	8930	8930	8930	8930	0
306	20241007	160800	100738160	8930	8930	8930	8930	0
307	20241007	160700	100738160	8930	8930	8930	8930	0
308	20241007	160600	100738160	8930	8930	8930	8930	0
309	20241007	160500	100738160	8930	8930	8930	8930	0
310	20241007	160400	100738160	8930	8930	8930	8930	0
311	20241007	160300	100738160	8930	8930	8930	8930	0
312	20241007	160200	100738160	8930	8930	8930	8930	0
313	20241007	160100	100738160	8930	8930	8930	8930	0
314	20241007	160000	100738160	8930	8930	8930	8930	0
315	20241007	155900	100738160	8930	8930	8930	8930	0
316	20241007	155800	100738160	8930	8930	8930	8930	0
317	20241007	155700	100738160	8930	8930	8930	8930	0
318	20241007	155600	100738160	8930	8930	8930	8930	0
319	20241007	155500	100738160	8930	8930	8930	8930	0
320	20241007	155400	100738160	8930	8930	8930	8930	0
321	20241007	155300	100738160	8930	8930	8930	8930	0
322	20241007	155200	100738160	8930	8930	8930	8930	0
323	20241007	155100	100738160	8930	8930	8930	8930	0
324	20241007	155000	100738160	8930	8930	8930	8930	0
325	20241007	154900	100738160	8930	8930	8930	8930	0
326	20241007	154800	100738160	8930	8930	8930	8930	0
327	20241007	154700	100738160	8930	8930	8930	8930	0
328	20241007	154600	100738160	8930	8930	8930	8930	0
329	20241007	154500	100738160	8930	8930	8930	8930	0
330	20241007	154400	100738160	8930	8930	8930	8930	0
331	20241007	154300	100738160	8930	8930	8930	8930	0
332	20241007	154200	100738160	8930	8930	8930	8930	10
333	20241007	154100	100738160	8930	8930	8930	8930	0
334	20241007	154000	100738160	8930	8930	8930	8930	0
335	20241007	153900	100738160	8930	8930	8930	8930	0
336	20241007	153800	100738160	8930	8930	8930	8930	0
337	20241007	153700	100738160	8930	8930	8930	8930	0
338	20241007	153600	100738160	8930	8930	8930	8930	0
339	20241007	153500	100738160	8930	8930	8930	8930	0
340	20241007	153400	100738160	8930	8930	8930	8930	0
341	20241007	153300	100738160	8930	8930	8930	8930	0
342	20241007	153200	100738160	8930	8930	8930	8930	0
343	20241007	153100	100738160	8930	8930	8930	8930	0
344	20241007	153000	100738160	8930	8930	8930	8930	10
345	20241007	152900	100648860	9000	9000	9000	9000	0
346	20241007	152800	100648860	9000	9000	9000	9000	0
347	20241007	152700	100648860	9000	9000	9000	9000	0
348	20241007	152600	100648860	9000	9000	9000	9000	0
349	20241007	152500	100648860	9000	9000	9000	9000	0
350	20241007	152400	100648860	9000	9000	9000	9000	0
351	20241007	152300	100648860	9000	9000	9000	9000	0
352	20241007	152200	100648860	9000	9000	9000	9000	0
353	20241007	152100	100648860	9000	9000	9000	9000	0
354	20241007	152000	100648860	9000	9000	9000	9000	0
355	20241007	151900	100648860	9000	9000	9000	9000	0
356	20241007	151800	100648860	9000	9000	9000	9000	0
357	20241007	151700	100648860	9000	9000	9000	9000	1
358	20241007	151600	100639860	8940	8940	8940	8940	0
359	20241007	151500	100639860	8940	8940	8940	8940	0
360	20241007	151400	100639860	8940	8940	8940	8940	0
361	20241007	151300	100639860	8940	8940	8940	8940	0
362	20241007	151200	100639860	8940	8940	8940	8940	0
363	20241007	151100	100639860	8940	8940	8940	8940	0
364	20241007	151000	100639860	8940	8940	8940	8940	0
365	20241007	150900	100639860	8940	8940	8940	8940	0
366	20241007	150800	100639860	8940	8940	8940	8940	0
367	20241007	150700	100639860	8940	8940	8940	8940	0
368	20241007	150600	100639860	8940	8940	8940	8940	0
369	20241007	150500	100639860	8940	8940	8940	8940	0
370	20241007	150400	100639860	8940	8940	8940	8940	0
371	20241007	150300	100639860	8940	8940	8940	8940	0
372	20241007	150200	100639860	8940	8920	8940	8920	295
373	20241007	150100	98003720	8920	8920	8920	8920	800
374	20241007	150000	90867720	8920	8920	8920	8920	242
375	20241007	145900	88709080	8910	8910	8910	8910	0
376	20241007	145800	88709080	8910	8910	8910	8910	0
377	20241007	145700	88709080	8910	8910	8910	8910	1254
378	20241007	145600	77535940	8900	8910	8910	8900	10
379	20241007	145500	77446920	8880	8880	8880	8880	0
380	20241007	145400	77446920	8880	8880	8880	8880	0
381	20241007	145300	77446920	8880	8880	8880	8880	0
382	20241007	145200	77446920	8880	8880	8880	8880	0
383	20241007	145100	77446920	8880	8880	8880	8880	0
384	20241007	145000	77446920	8880	8880	8880	8880	0
385	20241007	144900	77446920	8880	8880	8880	8880	0
386	20241007	144800	77446920	8880	8880	8880	8880	0
387	20241007	144700	77446920	8880	8880	8880	8880	0
388	20241007	144600	77446920	8880	8880	8880	8880	0
389	20241007	144500	77446920	8880	8880	8880	8880	0
390	20241007	144400	77446920	8880	8880	8880	8880	0
391	20241007	144300	77446920	8880	8880	8880	8880	0
392	20241007	144200	77446920	8880	8880	8880	8880	0
393	20241007	144100	77446920	8880	8880	8880	8880	0
394	20241007	144000	77446920	8880	8880	8880	8880	0
395	20241007	143900	77446920	8880	8880	8880	8880	0
396	20241007	143800	77446920	8880	8880	8880	8880	0
397	20241007	143700	77446920	8880	8880	8880	8880	0
398	20241007	143600	77446920	8880	8880	8880	8880	0
399	20241007	143500	77446920	8880	8880	8880	8880	0
400	20241007	143400	77446920	8880	8880	8880	8880	0
401	20241007	143300	77446920	8880	8880	8880	8880	0
402	20241007	143200	77446920	8880	8880	8880	8880	0
403	20241007	143100	77446920	8880	8880	8880	8880	0
404	20241007	143000	77446920	8880	8880	8880	8880	0
405	20241007	142900	77446920	8880	8880	8880	8880	0
406	20241007	142800	77446920	8880	8880	8880	8880	0
407	20241007	142700	77446920	8880	8880	8880	8880	0
408	20241007	142600	77446920	8880	8880	8880	8880	0
409	20241007	142500	77446920	8880	8880	8880	8880	0
410	20241007	142400	77446920	8880	8880	8880	8880	0
411	20241007	142300	77446920	8880	8880	8880	8880	0
412	20241007	142200	77446920	8880	8880	8880	8880	0
413	20241007	142100	77446920	8880	8890	8890	8880	110
414	20241007	142000	76469780	8890	8890	8890	8890	0
415	20241007	141900	76469780	8890	8890	8890	8890	0
416	20241007	141800	76469780	8890	8910	8910	8890	222
417	20241007	141700	74494800	8940	8940	8940	8940	0
418	20241007	141600	74494800	8940	8940	8940	8940	0
419	20241007	141500	74494800	8940	8940	8940	8940	0
420	20241007	141400	74494800	8940	8940	8940	8940	0
421	20241007	141300	74494800	8940	8940	8940	8940	0
422	20241007	141200	74494800	8940	8940	8940	8940	0
423	20241007	141100	74494800	8940	8940	8940	8940	0
424	20241007	141000	74494800	8940	8940	8940	8940	0
425	20241007	140900	74494800	8940	8940	8940	8940	0
426	20241007	140800	74494800	8940	8940	8940	8940	0
427	20241007	140700	74494800	8940	8940	8940	8940	0
428	20241007	140600	74494800	8940	8940	8940	8940	0
429	20241007	140500	74494800	8940	8940	8940	8940	0
430	20241007	140400	74494800	8940	8940	8940	8940	0
431	20241007	140300	74494800	8940	8940	8940	8940	0
432	20241007	140200	74494800	8940	8940	8940	8940	0
433	20241007	140100	74494800	8940	8940	8940	8940	0
434	20241007	140000	74494800	8940	8940	8940	8940	0
435	20241007	135900	74494800	8940	8940	8940	8940	0
436	20241007	135800	74494800	8940	8940	8940	8940	0
437	20241007	135700	74494800	8940	8940	8940	8940	0
438	20241007	135600	74494800	8940	8940	8940	8940	0
439	20241007	135500	74494800	8940	8940	8940	8940	0
440	20241007	135400	74494800	8940	8940	8940	8940	0
441	20241007	135300	74494800	8940	8940	8940	8940	0
442	20241007	135200	74494800	8940	8940	8940	8940	0
443	20241007	135100	74494800	8940	8940	8940	8940	7
444	20241007	135000	74432220	8940	8940	8940	8940	0
445	20241007	134900	74432220	8940	8940	8940	8940	0
446	20241007	134800	74432220	8940	8940	8940	8940	0
447	20241007	134700	74432220	8940	8940	8940	8940	0
448	20241007	134600	74432220	8940	8940	8940	8940	0
449	20241007	134500	74432220	8940	8940	8940	8940	0
450	20241007	134400	74432220	8940	8940	8940	8940	0
451	20241007	134300	74432220	8940	8940	8940	8940	0
452	20241007	134200	74432220	8940	8940	8940	8940	0
453	20241007	134100	74432220	8940	8940	8940	8940	0
454	20241007	134000	74432220	8940	8940	8940	8940	0
455	20241007	133900	74432220	8940	8940	8940	8940	0
456	20241007	133800	74432220	8940	8940	8940	8940	100
457	20241007	133700	73538220	8940	8940	8940	8940	0
458	20241007	133600	73538220	8940	8940	8940	8940	0
459	20241007	133500	73538220	8940	8910	8940	8910	1164
460	20241007	133400	63165010	8910	8910	8910	8910	0
461	20241007	133300	63165010	8910	8910	8910	8910	0
462	20241007	133200	63165010	8910	8910	8910	8910	19
463	20241007	133100	62995720	8920	8920	8920	8920	0
464	20241007	133000	62995720	8920	8920	8920	8920	0
465	20241007	132900	62995720	8920	8920	8920	8920	0
466	20241007	132800	62995720	8920	8920	8920	8920	0
467	20241007	132700	62995720	8920	8920	8920	8920	0
468	20241007	132600	62995720	8920	8920	8920	8920	0
469	20241007	132500	62995720	8920	8920	8920	8920	0
470	20241007	132400	62995720	8920	8920	8920	8920	0
471	20241007	132300	62995720	8920	8920	8920	8920	0
472	20241007	132200	62995720	8920	8920	8920	8920	0
473	20241007	132100	62995720	8920	8920	8920	8920	0
474	20241007	132000	62995720	8920	8920	8920	8920	0
475	20241007	131900	62995720	8920	8920	8920	8920	0
476	20241007	131800	62995720	8920	8920	8920	8920	0
477	20241007	131700	62995720	8920	8920	8920	8920	24
478	20241007	131600	62781640	8900	8900	8900	8900	0
479	20241007	131500	62781640	8900	8900	8900	8900	0
480	20241007	131400	62781640	8900	8900	8900	8900	0
481	20241007	131300	62781640	8900	8900	8900	8900	0
482	20241007	131200	62781640	8900	8900	8900	8900	0
483	20241007	131100	62781640	8900	8900	8900	8900	0
484	20241007	131000	62781640	8900	8900	8900	8900	0
485	20241007	130900	62781640	8900	8900	8900	8900	0
486	20241007	130800	62781640	8900	8900	8900	8900	0
487	20241007	130700	62781640	8900	8900	8900	8900	0
488	20241007	130600	62781640	8900	8900	8900	8900	0
489	20241007	130500	62781640	8900	8900	8900	8900	0
490	20241007	130400	62781640	8900	8900	8900	8900	0
491	20241007	130300	62781640	8900	8900	8900	8900	0
492	20241007	130200	62781640	8900	8900	8900	8900	0
493	20241007	130100	62781640	8900	8900	8900	8900	0
494	20241007	130000	62781640	8900	8900	8900	8900	0
495	20241007	125900	62781640	8900	8900	8900	8900	0
496	20241007	125800	62781640	8900	8900	8900	8900	0
497	20241007	125700	62781640	8900	8900	8900	8900	0
498	20241007	125600	62781640	8900	8900	8900	8900	0
499	20241007	125500	62781640	8900	8900	8900	8900	0
500	20241007	125400	62781640	8900	8900	8900	8900	0
501	20241007	125300	62781640	8900	8900	8900	8900	0
502	20241007	125200	62781640	8900	8900	8900	8900	0
503	20241007	125100	62781640	8900	8900	8900	8900	0
504	20241007	125000	62781640	8900	8900	8900	8900	0
505	20241007	124900	62781640	8900	8900	8900	8900	0
506	20241007	124800	62781640	8900	8900	8900	8900	0
507	20241007	124700	62781640	8900	8900	8900	8900	0
508	20241007	124600	62781640	8900	8900	8900	8900	0
509	20241007	124500	62781640	8900	8900	8900	8900	0
510	20241007	124400	62781640	8900	8900	8900	8900	0
511	20241007	124300	62781640	8900	8900	8900	8900	0
512	20241007	124200	62781640	8900	8900	8900	8900	0
513	20241007	124100	62781640	8900	8900	8900	8900	0
514	20241007	124000	62781640	8900	8900	8900	8900	0
515	20241007	123900	62781640	8900	8900	8900	8900	0
516	20241007	123800	62781640	8900	8900	8900	8900	0
517	20241007	123700	62781640	8900	8900	8900	8900	0
518	20241007	123600	62781640	8900	8900	8900	8900	0
519	20241007	123500	62781640	8900	8900	8900	8900	0
520	20241007	123400	62781640	8900	8900	8900	8900	0
521	20241007	123300	62781640	8900	8900	8900	8900	0
522	20241007	123200	62781640	8900	8900	8900	8900	0
523	20241007	123100	62781640	8900	8900	8900	8900	0
524	20241007	123000	62781640	8900	8900	8900	8900	0
525	20241007	122900	62781640	8900	8900	8900	8900	0
526	20241007	122800	62781640	8900	8900	8900	8900	0
527	20241007	122700	62781640	8900	8900	8900	8900	0
528	20241007	122600	62781640	8900	8900	8900	8900	0
529	20241007	122500	62781640	8900	8900	8900	8900	0
530	20241007	122400	62781640	8900	8900	8900	8900	0
531	20241007	122300	62781640	8900	8900	8900	8900	0
532	20241007	122200	62781640	8900	8900	8900	8900	0
533	20241007	122100	62781640	8900	8900	8900	8900	0
534	20241007	122000	62781640	8900	8900	8900	8900	0
535	20241007	121900	62781640	8900	8900	8900	8900	0
536	20241007	121800	62781640	8900	8900	8900	8900	0
537	20241007	121700	62781640	8900	8900	8900	8900	0
538	20241007	121600	62781640	8900	8900	8900	8900	0
539	20241007	121500	62781640	8900	8900	8900	8900	0
540	20241007	121400	62781640	8900	8900	8900	8900	0
541	20241007	121300	62781640	8900	8900	8900	8900	0
542	20241007	121200	62781640	8900	8900	8900	8900	0
543	20241007	121100	62781640	8900	8900	8900	8900	0
544	20241007	121000	62781640	8900	8900	8900	8900	48
545	20241007	120900	62354440	8900	8900	8900	8900	0
546	20241007	120800	62354440	8900	8900	8900	8900	0
547	20241007	120700	62354440	8900	8900	8900	8900	0
548	20241007	120600	62354440	8900	8900	8900	8900	0
549	20241007	120500	62354440	8900	8900	8900	8900	0
550	20241007	120400	62354440	8900	8900	8900	8900	0
551	20241007	120300	62354440	8900	8900	8900	8900	0
552	20241007	120200	62354440	8900	8900	8900	8900	0
553	20241007	120100	62354440	8900	8900	8900	8900	0
554	20241007	120000	62354440	8900	8900	8900	8900	0
555	20241007	115900	62354440	8900	8900	8900	8900	0
556	20241007	115800	62354440	8900	8900	8900	8900	0
557	20241007	115700	62354440	8900	8900	8900	8900	0
558	20241007	115600	62354440	8900	8900	8900	8900	0
559	20241007	115500	62354440	8900	8900	8900	8900	0
560	20241007	115400	62354440	8900	8900	8900	8900	0
561	20241007	115300	62354440	8900	8900	8900	8900	0
562	20241007	115200	62354440	8900	8900	8900	8900	0
563	20241007	115100	62354440	8900	8900	8900	8900	1
564	20241007	115000	62345540	8900	8900	8900	8900	1
565	20241007	114900	62336640	8900	8870	8900	8870	778
566	20241007	114800	55412920	8870	8870	8870	8870	0
567	20241007	114700	55412920	8870	8870	8870	8870	0
568	20241007	114600	55412920	8870	8870	8870	8870	0
569	20241007	114500	55412920	8870	8870	8870	8870	4
570	20241007	114400	55377440	8850	8850	8850	8850	0
571	20241007	114300	55377440	8850	8850	8850	8850	0
572	20241007	114200	55377440	8850	8850	8850	8850	19
573	20241007	114100	55209290	8850	8860	8860	8850	558
574	20241007	114000	50265980	8840	8870	8870	8840	169
575	20241007	113900	48770180	8870	8870	8870	8870	0
576	20241007	113800	48770180	8870	8870	8870	8870	20
577	20241007	113700	48592780	8900	8900	8900	8900	0
578	20241007	113600	48592780	8900	8900	8900	8900	0
579	20241007	113500	48592780	8900	8900	8900	8900	0
580	20241007	113400	48592780	8900	8900	8900	8900	0
581	20241007	113300	48592780	8900	8900	8900	8900	0
582	20241007	113200	48592780	8900	8900	8900	8900	1188
583	20241007	113100	38019580	8900	8900	8900	8900	8
584	20241007	113000	37948380	8900	8900	8900	8900	0
585	20241007	112900	37948380	8900	8900	8900	8900	0
586	20241007	112800	37948380	8900	8900	8900	8900	0
587	20241007	112700	37948380	8900	8900	8900	8900	0
588	20241007	112600	37948380	8900	8900	8900	8900	0
589	20241007	112500	37948380	8900	8900	8900	8900	0
590	20241007	112400	37948380	8900	8900	8900	8900	0
591	20241007	112300	37948380	8900	8900	8900	8900	0
592	20241007	112200	37948380	8900	8900	8900	8900	0
593	20241007	112100	37948380	8900	8900	8900	8900	0
594	20241007	112000	37948380	8900	8900	8900	8900	0
595	20241007	111900	37948380	8900	8900	8900	8900	0
596	20241007	111800	37948380	8900	8900	8900	8900	0
597	20241007	111700	37948380	8900	8900	8900	8900	0
598	20241007	111600	37948380	8900	8900	8900	8900	0
599	20241007	111500	37948380	8900	8900	8900	8900	0
600	20241007	111400	37948380	8900	8900	8900	8900	0
601	20241007	111300	37948380	8900	8900	8900	8900	0
602	20241007	111200	37948380	8900	8900	8900	8900	0
603	20241007	111100	37948380	8900	8900	8900	8900	0
604	20241007	111000	37948380	8900	8900	8900	8900	0
605	20241007	110900	37948380	8900	8910	8910	8900	1100
606	20241007	110800	28158270	8910	8910	8910	8910	0
607	20241007	110700	28158270	8910	8910	8910	8910	0
608	20241007	110600	28158270	8910	8910	8910	8910	0
609	20241007	110500	28158270	8910	8910	8910	8910	1
610	20241007	110400	28149360	8960	8960	8960	8960	0
611	20241007	110300	28149360	8960	8960	8960	8960	0
612	20241007	110200	28149360	8960	8960	8960	8960	0
613	20241007	110100	28149360	8960	8960	8960	8960	1
614	20241007	110000	28140400	8900	8900	8900	8900	0
615	20241007	105900	28140400	8900	8900	8900	8900	0
616	20241007	105800	28140400	8900	8900	8900	8900	0
617	20241007	105700	28140400	8900	8900	8900	8900	0
618	20241007	105600	28140400	8900	8900	8900	8900	0
619	20241007	105500	28140400	8900	8900	8900	8900	0
620	20241007	105400	28140400	8900	8910	8910	8900	200
621	20241007	105300	26360300	8900	8900	8900	8900	0
622	20241007	105200	26360300	8900	8870	8900	8870	430
623	20241007	105100	22537010	8870	8870	8870	8870	0
624	20241007	105000	22537010	8870	8870	8870	8870	13
625	20241007	104900	22421700	8870	8870	8870	8870	0
626	20241007	104800	22421700	8870	8870	8870	8870	0
627	20241007	104700	22421700	8870	8870	8870	8870	1
628	20241007	104600	22412830	8870	8870	8870	8870	7
629	20241007	104500	22350740	8870	8870	8870	8870	0
630	20241007	104400	22350740	8870	8870	8870	8870	11
631	20241007	104300	22253170	8870	8880	8880	8870	500
632	20241007	104200	17818070	8880	8880	8880	8880	0
633	20241007	104100	17818070	8880	8880	8880	8880	0
634	20241007	104000	17818070	8880	8880	8880	8880	0
635	20241007	103900	17818070	8880	8880	8880	8880	0
636	20241007	103800	17818070	8880	8880	8880	8880	0
637	20241007	103700	17818070	8880	8880	8880	8880	0
638	20241007	103600	17818070	8880	8880	8880	8880	0
639	20241007	103500	17818070	8880	8880	8880	8880	0
640	20241007	103400	17818070	8880	8880	8880	8880	0
641	20241007	103300	17818070	8880	8880	8880	8880	0
642	20241007	103200	17818070	8880	8880	8880	8880	0
643	20241007	103100	17818070	8880	8880	8880	8880	0
644	20241007	103000	17818070	8880	8880	8880	8880	0
645	20241007	102900	17818070	8880	8880	8880	8880	0
646	20241007	102800	17818070	8880	8880	8880	8880	0
647	20241007	102700	17818070	8880	8880	8880	8880	0
648	20241007	102600	17818070	8880	8880	8880	8880	0
649	20241007	102500	17818070	8880	8880	8880	8880	0
650	20241007	102400	17818070	8880	8880	8880	8880	0
651	20241007	102300	17818070	8880	8880	8880	8880	0
652	20241007	102200	17818070	8880	8880	8880	8880	0
653	20241007	102100	17818070	8880	8880	8880	8880	0
654	20241007	102000	17818070	8880	8880	8880	8880	0
655	20241007	101900	17818070	8880	8880	8880	8880	0
656	20241007	101800	17818070	8880	8880	8880	8870	306
657	20241007	101700	15100800	8870	8870	8870	8870	0
658	20241007	101600	15100800	8870	8870	8870	8870	0
659	20241007	101500	15100800	8870	8870	8870	8870	0
660	20241007	101400	15100800	8870	8900	8900	8870	10
661	20241007	101300	15011860	8900	8900	8900	8900	100
662	20241007	101200	14121860	8900	8900	8900	8900	0
663	20241007	101100	14121860	8900	8900	8900	8900	0
664	20241007	101000	14121860	8900	8900	8900	8900	0
665	20241007	100900	14121860	8900	8900	8900	8900	0
666	20241007	100800	14121860	8900	8900	8900	8900	10
667	20241007	100700	14032860	8900	8900	8900	8900	0
668	20241007	100600	14032860	8900	8900	8900	8900	0
669	20241007	100500	14032860	8900	8900	8900	8900	82
670	20241007	100400	13303060	8920	8920	8920	8920	0
671	20241007	100300	13303060	8920	8930	8930	8920	21
672	20241007	100200	13115640	8930	8930	8930	8930	38
673	20241007	100100	12776300	8940	8940	8940	8940	3
674	20241007	100000	12749480	8950	8950	8950	8950	100
675	20241007	095900	11854480	8960	8960	8960	8960	0
676	20241007	095800	11854480	8960	8960	8960	8960	37
677	20241007	095700	11522960	8960	8960	8960	8960	0
678	20241007	095600	11522960	8960	8960	8960	8960	0
679	20241007	095500	11522960	8960	8960	8960	8960	0
680	20241007	095400	11522960	8960	8960	8960	8960	0
681	20241007	095300	11522960	8960	8960	8960	8960	0
682	20241007	095200	11522960	8960	8960	8960	8960	0
683	20241007	095100	11522960	8960	8960	8960	8960	0
684	20241007	095000	11522960	8960	8960	8960	8960	0
685	20241007	094900	11522960	8960	8960	8960	8960	0
686	20241007	094800	11522960	8960	8960	8960	8960	0
687	20241007	094700	11522960	8960	8960	8960	8960	3
688	20241007	094600	11496080	9050	9050	9050	9050	0
689	20241007	094500	11496080	9050	9050	9050	9050	1
690	20241007	094400	11487030	9020	9030	9030	9020	300
691	20241007	094300	8780450	9090	9090	9090	9090	30
692	20241007	094200	8507750	9100	9100	9100	9100	2
693	20241007	094100	8489550	9110	9110	9110	9110	0
694	20241007	094000	8489550	9110	9110	9110	9110	0
695	20241007	093900	8489550	9110	9110	9110	9110	0
696	20241007	093800	8489550	9110	9110	9110	9110	2
697	20241007	093700	8471330	9100	9100	9100	9100	0
698	20241007	093600	8471330	9100	9100	9100	9100	0
699	20241007	093500	8471330	9100	9100	9100	9100	0
700	20241007	093400	8471330	9100	9100	9100	9100	0
701	20241007	093300	8471330	9100	9100	9100	9100	0
702	20241007	093200	8471330	9100	9100	9100	9100	0
703	20241007	093100	8471330	9100	9100	9100	9100	0
704	20241007	093000	8471330	9100	9100	9100	9100	0
705	20241007	092900	8471330	9100	9100	9100	9100	0
706	20241007	092800	8471330	9100	9100	9100	9100	0
707	20241007	092700	8471330	9100	9100	9100	9100	0
708	20241007	092600	8471330	9100	9110	9110	9100	86
709	20241007	092500	7688710	9130	9130	9130	9130	1
710	20241007	092400	7679580	9130	9130	9130	9130	1
711	20241007	092300	7670450	9160	9210	9210	9160	554
712	20241007	092200	2590860	9220	9220	9220	9220	0
713	20241007	092100	2590860	9220	9220	9220	9220	0
714	20241007	092000	2590860	9220	9220	9220	9220	0
715	20241007	091900	2590860	9220	9100	9220	9100	18
716	20241007	091800	2425710	9100	9090	9100	9090	7
717	20241007	091700	2362070	9130	9130	9130	9130	0
718	20241007	091600	2362070	9130	9120	9130	9120	5
719	20241007	091500	2316430	9170	9170	9170	9170	236
720	20241007	091400	152310	9020	9020	9020	9020	1
721	20241007	091300	143290	8980	8930	9020	8930	11
722	20241007	091200	44650	8930	8930	8930	8930	0
723	20241007	091100	44650	8930	8930	8930	8930	0
724	20241007	091000	44650	8930	8930	8930	8930	0
725	20241007	090900	44650	8930	8930	8930	8930	0
726	20241007	090800	44650	8930	8930	8930	8930	0
727	20241007	090700	44650	8930	8930	8930	8930	0
728	20241007	090600	44650	8930	8930	8930	8930	0
729	20241007	090500	44650	8930	8930	8930	8930	0
730	20241007	090400	44650	8930	8930	8930	8930	0
731	20241007	090300	44650	8930	8930	8930	8930	0
732	20241007	090200	44650	8930	8930	8930	8930	0
733	20241007	090100	44650	8930	8930	8930	8930	0
734	20241007	090000	44650	8930	8930	8930	8930	5