KissMeData/096870/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200800	15896250	2420	2420	2420	2420	484
3	20241004	200700	15896250	2420	2420	2420	2420	0
4	20241004	200600	15896250	2420	2420	2420	2420	0
5	20241004	200500	15896250	2420	2420	2420	2420	0
6	20241004	200400	15896250	2420	2420	2420	2420	0
7	20241004	200300	15896250	2420	2420	2420	2420	0
8	20241004	200200	15896250	2420	2420	2420	2420	0
9	20241004	200100	15896250	2420	2420	2420	2420	0
10	20241004	200000	15896250	2420	2420	2420	2420	0
11	20241004	195900	15896250	2420	2420	2420	2420	0
12	20241004	195800	15896250	2420	2420	2420	2420	0
13	20241004	195700	15896250	2420	2420	2420	2420	0
14	20241004	195600	15896250	2420	2420	2420	2420	0
15	20241004	195500	15896250	2420	2420	2420	2420	0
16	20241004	195400	15896250	2420	2420	2420	2420	0
17	20241004	195300	15896250	2420	2420	2420	2420	0
18	20241004	195200	15896250	2420	2420	2420	2420	0
19	20241004	195100	15896250	2420	2420	2420	2420	0
20	20241004	195000	15896250	2420	2420	2420	2420	0
21	20241004	194900	15896250	2420	2420	2420	2420	0
22	20241004	194800	15896250	2420	2420	2420	2420	0
23	20241004	194700	15896250	2420	2420	2420	2420	0
24	20241004	194600	15896250	2420	2420	2420	2420	0
25	20241004	194500	15896250	2420	2420	2420	2420	0
26	20241004	194400	15896250	2420	2420	2420	2420	0
27	20241004	194300	15896250	2420	2420	2420	2420	0
28	20241004	194200	15896250	2420	2420	2420	2420	0
29	20241004	194100	15896250	2420	2420	2420	2420	0
30	20241004	194000	15896250	2420	2420	2420	2420	0
31	20241004	193900	15896250	2420	2420	2420	2420	0
32	20241004	193800	15896250	2420	2420	2420	2420	484
33	20241004	193700	15896250	2420	2420	2420	2420	0
34	20241004	193600	15896250	2420	2420	2420	2420	0
35	20241004	193500	15896250	2420	2420	2420	2420	0
36	20241004	193400	15896250	2420	2420	2420	2420	0
37	20241004	193300	15896250	2420	2420	2420	2420	0
38	20241004	193200	15896250	2420	2420	2420	2420	0
39	20241004	193100	15896250	2420	2420	2420	2420	0
40	20241004	193000	15896250	2420	2420	2420	2420	0
41	20241004	192900	15896250	2420	2420	2420	2420	0
42	20241004	192800	15896250	2420	2420	2420	2420	0
43	20241004	192700	15896250	2420	2420	2420	2420	0
44	20241004	192600	15896250	2420	2420	2420	2420	0
45	20241004	192500	15896250	2420	2420	2420	2420	0
46	20241004	192400	15896250	2420	2420	2420	2420	0
47	20241004	192300	15896250	2420	2420	2420	2420	0
48	20241004	192200	15896250	2420	2420	2420	2420	0
49	20241004	192100	15896250	2420	2420	2420	2420	0
50	20241004	192000	15896250	2420	2420	2420	2420	0
51	20241004	191900	15896250	2420	2420	2420	2420	0
52	20241004	191800	15896250	2420	2420	2420	2420	0
53	20241004	191700	15896250	2420	2420	2420	2420	0
54	20241004	191600	15896250	2420	2420	2420	2420	0
55	20241004	191500	15896250	2420	2420	2420	2420	0
56	20241004	191400	15896250	2420	2420	2420	2420	0
57	20241004	191300	15896250	2420	2420	2420	2420	0
58	20241004	191200	15896250	2420	2420	2420	2420	0
59	20241004	191100	15896250	2420	2420	2420	2420	0
60	20241004	191000	15896250	2420	2420	2420	2420	0
61	20241004	190900	15896250	2420	2420	2420	2420	0
62	20241004	190800	15896250	2420	2420	2420	2420	484
63	20241004	190700	15896250	2420	2420	2420	2420	0
64	20241004	190600	15896250	2420	2420	2420	2420	0
65	20241004	190500	15896250	2420	2420	2420	2420	0
66	20241004	190400	15896250	2420	2420	2420	2420	0
67	20241004	190300	15896250	2420	2420	2420	2420	0
68	20241004	190200	15896250	2420	2420	2420	2420	0
69	20241004	190100	15896250	2420	2420	2420	2420	0
70	20241004	190000	15896250	2420	2420	2420	2420	0
71	20241004	185900	15896250	2420	2420	2420	2420	0
72	20241004	185800	15896250	2420	2420	2420	2420	0
73	20241004	185700	15896250	2420	2420	2420	2420	0
74	20241004	185600	15896250	2420	2420	2420	2420	0
75	20241004	185500	15896250	2420	2420	2420	2420	0
76	20241004	185400	15896250	2420	2420	2420	2420	0
77	20241004	185300	15896250	2420	2420	2420	2420	0
78	20241004	185200	15896250	2420	2420	2420	2420	0
79	20241004	185100	15896250	2420	2420	2420	2420	0
80	20241004	185000	15896250	2420	2420	2420	2420	0
81	20241004	184900	15896250	2420	2420	2420	2420	0
82	20241004	184800	15896250	2420	2420	2420	2420	0
83	20241004	184700	15896250	2420	2420	2420	2420	0
84	20241004	184600	15896250	2420	2420	2420	2420	0
85	20241004	184500	15896250	2420	2420	2420	2420	0
86	20241004	184400	15896250	2420	2420	2420	2420	0
87	20241004	184300	15896250	2420	2420	2420	2420	0
88	20241004	184200	15896250	2420	2420	2420	2420	0
89	20241004	184100	15896250	2420	2420	2420	2420	0
90	20241004	184000	15896250	2420	2420	2420	2420	0
91	20241004	183900	15896250	2420	2420	2420	2420	0
92	20241004	183800	15896250	2420	2420	2420	2420	484
93	20241004	183700	15896250	2420	2420	2420	2420	0
94	20241004	183600	15896250	2420	2420	2420	2420	0
95	20241004	183500	15896250	2420	2420	2420	2420	0
96	20241004	183400	15896250	2420	2420	2420	2420	0
97	20241004	183300	15896250	2420	2420	2420	2420	0
98	20241004	183200	15896250	2420	2420	2420	2420	0
99	20241004	183100	15896250	2420	2420	2420	2420	0
100	20241004	183000	15896250	2420	2420	2420	2420	0
101	20241004	182900	15896250	2420	2420	2420	2420	0
102	20241004	182800	15896250	2420	2420	2420	2420	0
103	20241004	182700	15896250	2420	2420	2420	2420	0
104	20241004	182600	15896250	2420	2420	2420	2420	0
105	20241004	182500	15896250	2420	2420	2420	2420	0
106	20241004	182400	15896250	2420	2420	2420	2420	0
107	20241004	182300	15896250	2420	2420	2420	2420	0
108	20241004	182200	15896250	2420	2420	2420	2420	0
109	20241004	182100	15896250	2420	2420	2420	2420	0
110	20241004	182000	15896250	2420	2420	2420	2420	0
111	20241004	181900	15896250	2420	2420	2420	2420	0
112	20241004	181800	15896250	2420	2420	2420	2420	0
113	20241004	181700	15896250	2420	2420	2420	2420	0
114	20241004	181600	15896250	2420	2420	2420	2420	0
115	20241004	181500	15896250	2420	2420	2420	2420	0
116	20241004	181400	15896250	2420	2420	2420	2420	0
117	20241004	181300	15896250	2420	2420	2420	2420	0
118	20241004	181200	15896250	2420	2420	2420	2420	0
119	20241004	181100	15896250	2420	2420	2420	2420	0
120	20241004	181000	15896250	2420	2420	2420	2420	0
121	20241004	180900	15896250	2420	2420	2420	2420	0
122	20241004	180800	15896250	2420	2420	2420	2420	484
123	20241004	180700	15896250	2420	2420	2420	2420	0
124	20241004	180600	15896250	2420	2420	2420	2420	0
125	20241004	180500	15896250	2420	2420	2420	2420	0
126	20241004	180400	15896250	2420	2420	2420	2420	0
127	20241004	180300	15896250	2420	2420	2420	2420	0
128	20241004	180200	15896250	2420	2420	2420	2420	0
129	20241004	180100	15896250	2420	2420	2420	2420	0
130	20241004	180000	15896250	2420	2420	2420	2420	0
131	20241004	175900	15896250	2420	2420	2420	2420	0
132	20241004	175800	15896250	2420	2420	2420	2420	0
133	20241004	175700	15896250	2420	2420	2420	2420	0
134	20241004	175600	15896250	2420	2420	2420	2420	0
135	20241004	175500	15896250	2420	2420	2420	2420	0
136	20241004	175400	15896250	2420	2420	2420	2420	0
137	20241004	175300	15896250	2420	2420	2420	2420	0
138	20241004	175200	15896250	2420	2420	2420	2420	0
139	20241004	175100	15896250	2420	2420	2420	2420	0
140	20241004	175000	15896250	2420	2420	2420	2420	0
141	20241004	174900	15896250	2420	2420	2420	2420	0
142	20241004	174800	15896250	2420	2420	2420	2420	0
143	20241004	174700	15896250	2420	2420	2420	2420	0
144	20241004	174600	15896250	2420	2420	2420	2420	0
145	20241004	174500	15896250	2420	2420	2420	2420	0
146	20241004	174400	15896250	2420	2420	2420	2420	0
147	20241004	174300	15896250	2420	2420	2420	2420	0
148	20241004	174200	15896250	2420	2420	2420	2420	0
149	20241004	174100	15896250	2420	2420	2420	2420	0
150	20241004	174000	15896250	2420	2420	2420	2420	0
151	20241004	173900	15896250	2420	2420	2420	2420	0
152	20241004	173800	15896250	2420	2420	2420	2420	484
153	20241004	173700	15896250	2420	2420	2420	2420	0
154	20241004	173600	15896250	2420	2420	2420	2420	0
155	20241004	173500	15896250	2420	2420	2420	2420	0
156	20241004	173400	15896250	2420	2420	2420	2420	0
157	20241004	173300	15896250	2420	2420	2420	2420	0
158	20241004	173200	15896250	2420	2420	2420	2420	0
159	20241004	173100	15896250	2420	2420	2420	2420	0
160	20241004	173000	15896250	2420	2420	2420	2420	0
161	20241004	172900	15896250	2420	2420	2420	2420	0
162	20241004	172800	15896250	2420	2420	2420	2420	0
163	20241004	172700	15896250	2420	2420	2420	2420	0
164	20241004	172600	15896250	2420	2420	2420	2420	0
165	20241004	172500	15896250	2420	2420	2420	2420	0
166	20241004	172400	15896250	2420	2420	2420	2420	0
167	20241004	172300	15896250	2420	2420	2420	2420	0
168	20241004	172200	15896250	2420	2420	2420	2420	0
169	20241004	172100	15896250	2420	2420	2420	2420	0
170	20241004	172000	15896250	2420	2420	2420	2420	0
171	20241004	171900	15896250	2420	2420	2420	2420	0
172	20241004	171800	15896250	2420	2420	2420	2420	0
173	20241004	171700	15896250	2420	2420	2420	2420	0
174	20241004	171600	15896250	2420	2420	2420	2420	0
175	20241004	171500	15896250	2420	2420	2420	2420	0
176	20241004	171400	15896250	2420	2420	2420	2420	0
177	20241004	171300	15896250	2420	2420	2420	2420	0
178	20241004	171200	15896250	2420	2420	2420	2420	0
179	20241004	171100	15896250	2420	2420	2420	2420	0
180	20241004	171000	15896250	2420	2420	2420	2420	0
181	20241004	170900	15896250	2420	2420	2420	2420	0
182	20241004	170800	15896250	2420	2420	2420	2420	484
183	20241004	170700	15896250	2420	2420	2420	2420	0
184	20241004	170600	15896250	2420	2420	2420	2420	0
185	20241004	170500	15896250	2420	2420	2420	2420	0
186	20241004	170400	15896250	2420	2420	2420	2420	0
187	20241004	170300	15896250	2420	2420	2420	2420	0
188	20241004	170200	15896250	2420	2420	2420	2420	0
189	20241004	170100	15896250	2420	2420	2420	2420	0
190	20241004	170000	15896250	2420	2420	2420	2420	0
191	20241004	165900	15896250	2420	2420	2420	2420	0
192	20241004	165800	15896250	2420	2420	2420	2420	0
193	20241004	165700	15896250	2420	2420	2420	2420	0
194	20241004	165600	15896250	2420	2420	2420	2420	0
195	20241004	165500	15896250	2420	2420	2420	2420	0
196	20241004	165400	15896250	2420	2420	2420	2420	0
197	20241004	165300	15896250	2420	2420	2420	2420	0
198	20241004	165200	15896250	2420	2420	2420	2420	0
199	20241004	165100	15896250	2420	2420	2420	2420	0
200	20241004	165000	15896250	2420	2420	2420	2420	0
201	20241004	164900	15896250	2420	2420	2420	2420	0
202	20241004	164800	15896250	2420	2420	2420	2420	0
203	20241004	164700	15896250	2420	2420	2420	2420	0
204	20241004	164600	15896250	2420	2420	2420	2420	0
205	20241004	164500	15896250	2420	2420	2420	2420	0
206	20241004	164400	15896250	2420	2420	2420	2420	0
207	20241004	164300	15896250	2420	2420	2420	2420	0
208	20241004	164200	15896250	2420	2420	2420	2420	0
209	20241004	164100	15896250	2420	2420	2420	2420	0
210	20241004	164000	15896250	2420	2420	2420	2420	0
211	20241004	163900	15896250	2420	2420	2420	2420	0
212	20241004	163800	15896250	2420	2420	2420	2420	484
213	20241004	163700	15896250	2420	2420	2420	2420	0
214	20241004	163600	15896250	2420	2420	2420	2420	0
215	20241004	163500	15896250	2420	2420	2420	2420	0
216	20241004	163400	15896250	2420	2420	2420	2420	0
217	20241004	163300	15896250	2420	2420	2420	2420	0
218	20241004	163200	15896250	2420	2420	2420	2420	0
219	20241004	163100	15896250	2420	2420	2420	2420	0
220	20241004	163000	15896250	2420	2420	2420	2420	0
221	20241004	162900	15896250	2420	2420	2420	2420	0
222	20241004	162800	15896250	2420	2420	2420	2420	0
223	20241004	162700	15896250	2420	2420	2420	2420	0
224	20241004	162600	15896250	2420	2420	2420	2420	0
225	20241004	162500	15896250	2420	2420	2420	2420	0
226	20241004	162400	15896250	2420	2420	2420	2420	0
227	20241004	162300	15896250	2420	2420	2420	2420	0
228	20241004	162200	15896250	2420	2420	2420	2420	0
229	20241004	162100	15896250	2420	2420	2420	2420	0
230	20241004	162000	15896250	2420	2420	2420	2420	0
231	20241004	161900	15896250	2420	2420	2420	2420	0
232	20241004	161800	15896250	2420	2420	2420	2420	0
233	20241004	161700	15896250	2420	2420	2420	2420	0
234	20241004	161600	15896250	2420	2420	2420	2420	0
235	20241004	161500	15896250	2420	2420	2420	2420	0
236	20241004	161400	15896250	2420	2420	2420	2420	0
237	20241004	161300	15896250	2420	2420	2420	2420	0
238	20241004	161200	15896250	2420	2420	2420	2420	0
239	20241004	161100	15896250	2420	2420	2420	2420	0
240	20241004	161000	15896250	2420	2420	2420	2420	0
241	20241004	160900	15896250	2420	2420	2420	2420	0
242	20241004	160800	15896250	2420	2420	2420	2420	484
243	20241004	160700	15896250	2420	2420	2420	2420	0
244	20241004	160600	15896250	2420	2420	2420	2420	0
245	20241004	160500	15896250	2420	2420	2420	2420	0
246	20241004	160400	15896250	2420	2420	2420	2420	0
247	20241004	160300	15896250	2420	2420	2420	2420	0
248	20241004	160200	15896250	2420	2420	2420	2420	0
249	20241004	160100	15896250	2420	2420	2420	2420	0
250	20241004	160000	15896250	2420	2420	2420	2420	0
251	20241004	155900	15896250	2420	2420	2420	2420	0
252	20241004	155800	15896250	2420	2420	2420	2420	0
253	20241004	155700	15896250	2420	2420	2420	2420	0
254	20241004	155600	15896250	2420	2420	2420	2420	0
255	20241004	155500	15896250	2420	2420	2420	2420	0
256	20241004	155400	15896250	2420	2420	2420	2420	0
257	20241004	155300	15896250	2420	2420	2420	2420	0
258	20241004	155200	15896250	2420	2420	2420	2420	0
259	20241004	155100	15896250	2420	2420	2420	2420	0
260	20241004	155000	15896250	2420	2420	2420	2420	0
261	20241004	154900	15896250	2420	2420	2420	2420	0
262	20241004	154800	15896250	2420	2420	2420	2420	0
263	20241004	154700	15896250	2420	2420	2420	2420	0
264	20241004	154600	15896250	2420	2420	2420	2420	0
265	20241004	154500	15896250	2420	2420	2420	2420	0
266	20241004	154400	15896250	2420	2420	2420	2420	0
267	20241004	154300	15896250	2420	2420	2420	2420	0
268	20241004	154200	15896250	2420	2420	2420	2420	0
269	20241004	154100	15896250	2420	2420	2420	2420	0
270	20241004	154000	15896250	2420	2420	2420	2420	0
271	20241004	153900	15896250	2420	2420	2420	2420	0
272	20241004	153800	15896250	2420	2420	2420	2420	484
273	20241004	153700	15896250	2420	2420	2420	2420	0
274	20241004	153600	15896250	2420	2420	2420	2420	0
275	20241004	153500	15896250	2420	2420	2420	2420	0
276	20241004	153400	15896250	2420	2420	2420	2420	0
277	20241004	153300	15896250	2420	2420	2420	2420	0
278	20241004	153200	15896250	2420	2420	2420	2420	0
279	20241004	153100	15896250	2420	2420	2420	2420	0
280	20241004	153000	15896250	2420	2420	2420	2420	484
281	20241004	152900	14724970	2400	2400	2400	2400	0
282	20241004	152800	14724970	2400	2400	2400	2400	0
283	20241004	152700	14724970	2400	2400	2400	2400	0
284	20241004	152600	14724970	2400	2400	2400	2400	0
285	20241004	152500	14724970	2400	2400	2400	2400	0
286	20241004	152400	14724970	2400	2400	2400	2400	0
287	20241004	152300	14724970	2400	2400	2400	2400	0
288	20241004	152200	14724970	2400	2400	2400	2400	0
289	20241004	152100	14724970	2400	2400	2400	2400	0
290	20241004	152000	14724970	2400	2400	2400	2400	0
291	20241004	151900	14724970	2400	2400	2400	2400	141
292	20241004	151800	14386570	2410	2410	2410	2410	0
293	20241004	151700	14386570	2410	2410	2410	2410	2
294	20241004	151600	14381750	2400	2400	2400	2400	0
295	20241004	151500	14381750	2400	2400	2400	2400	7
296	20241004	151400	14364950	2395	2395	2395	2395	0
297	20241004	151300	14364950	2395	2395	2395	2395	0
298	20241004	151200	14364950	2395	2395	2395	2395	0
299	20241004	151100	14364950	2395	2395	2395	2395	0
300	20241004	151000	14364950	2395	2395	2395	2395	0
301	20241004	150900	14364950	2395	2395	2395	2395	5
302	20241004	150800	14352975	2390	2390	2390	2390	0
303	20241004	150700	14352975	2390	2390	2390	2390	0
304	20241004	150600	14352975	2390	2390	2390	2390	0
305	20241004	150500	14352975	2390	2390	2390	2390	0
306	20241004	150400	14352975	2390	2390	2390	2390	0
307	20241004	150300	14352975	2390	2390	2390	2390	0
308	20241004	150200	14352975	2390	2390	2390	2390	0
309	20241004	150100	14352975	2390	2390	2390	2390	0
310	20241004	150000	14352975	2390	2390	2390	2390	0
311	20241004	145900	14352975	2390	2390	2390	2390	0
312	20241004	145800	14352975	2390	2400	2400	2390	404
313	20241004	145700	13384785	2420	2420	2420	2420	0
314	20241004	145600	13384785	2420	2420	2420	2420	0
315	20241004	145500	13384785	2420	2420	2420	2420	1
316	20241004	145400	13382365	2400	2400	2400	2400	0
317	20241004	145300	13382365	2400	2400	2400	2400	0
318	20241004	145200	13382365	2400	2400	2400	2400	0
319	20241004	145100	13382365	2400	2400	2400	2400	38
320	20241004	145000	13291165	2400	2400	2400	2400	0
321	20241004	144900	13291165	2400	2400	2400	2400	0
322	20241004	144800	13291165	2400	2400	2400	2400	0
323	20241004	144700	13291165	2400	2400	2400	2400	0
324	20241004	144600	13291165	2400	2400	2400	2400	0
325	20241004	144500	13291165	2400	2400	2400	2400	0
326	20241004	144400	13291165	2400	2400	2400	2400	0
327	20241004	144300	13291165	2400	2400	2400	2400	0
328	20241004	144200	13291165	2400	2400	2400	2400	0
329	20241004	144100	13291165	2400	2400	2400	2400	0
330	20241004	144000	13291165	2400	2400	2400	2400	0
331	20241004	143900	13291165	2400	2400	2400	2400	0
332	20241004	143800	13291165	2400	2400	2400	2400	0
333	20241004	143700	13291165	2400	2400	2400	2400	0
334	20241004	143600	13291165	2400	2400	2400	2400	0
335	20241004	143500	13291165	2400	2400	2400	2400	0
336	20241004	143400	13291165	2400	2400	2400	2400	0
337	20241004	143300	13291165	2400	2400	2400	2400	0
338	20241004	143200	13291165	2400	2400	2400	2400	0
339	20241004	143100	13291165	2400	2400	2400	2400	0
340	20241004	143000	13291165	2400	2400	2400	2400	0
341	20241004	142900	13291165	2400	2400	2400	2400	0
342	20241004	142800	13291165	2400	2400	2400	2400	0
343	20241004	142700	13291165	2400	2400	2400	2400	0
344	20241004	142600	13291165	2400	2400	2400	2400	0
345	20241004	142500	13291165	2400	2400	2400	2400	0
346	20241004	142400	13291165	2400	2400	2400	2400	0
347	20241004	142300	13291165	2400	2400	2400	2400	0
348	20241004	142200	13291165	2400	2400	2400	2400	0
349	20241004	142100	13291165	2400	2400	2400	2400	0
350	20241004	142000	13291165	2400	2400	2400	2400	0
351	20241004	141900	13291165	2400	2400	2400	2400	0
352	20241004	141800	13291165	2400	2400	2400	2400	0
353	20241004	141700	13291165	2400	2400	2400	2400	0
354	20241004	141600	13291165	2400	2400	2400	2400	0
355	20241004	141500	13291165	2400	2400	2400	2400	0
356	20241004	141400	13291165	2400	2400	2400	2400	0
357	20241004	141300	13291165	2400	2400	2400	2400	0
358	20241004	141200	13291165	2400	2400	2400	2400	0
359	20241004	141100	13291165	2400	2400	2400	2400	50
360	20241004	141000	13171165	2420	2420	2420	2420	0
361	20241004	140900	13171165	2420	2420	2420	2420	0
362	20241004	140800	13171165	2420	2420	2420	2420	0
363	20241004	140700	13171165	2420	2420	2420	2420	0
364	20241004	140600	13171165	2420	2420	2420	2420	0
365	20241004	140500	13171165	2420	2420	2420	2420	0
366	20241004	140400	13171165	2420	2420	2420	2420	0
367	20241004	140300	13171165	2420	2420	2420	2420	0
368	20241004	140200	13171165	2420	2420	2420	2420	0
369	20241004	140100	13171165	2420	2420	2420	2420	0
370	20241004	140000	13171165	2420	2420	2420	2420	0
371	20241004	135900	13171165	2420	2420	2420	2420	0
372	20241004	135800	13171165	2420	2420	2420	2420	0
373	20241004	135700	13171165	2420	2420	2420	2420	0
374	20241004	135600	13171165	2420	2420	2420	2420	0
375	20241004	135500	13171165	2420	2420	2420	2420	0
376	20241004	135400	13171165	2420	2420	2420	2420	0
377	20241004	135300	13171165	2420	2420	2420	2420	0
378	20241004	135200	13171165	2420	2420	2420	2420	0
379	20241004	135100	13171165	2420	2420	2420	2420	0
380	20241004	135000	13171165	2420	2420	2420	2420	0
381	20241004	134900	13171165	2420	2420	2420	2420	0
382	20241004	134800	13171165	2420	2420	2420	2420	0
383	20241004	134700	13171165	2420	2420	2420	2420	0
384	20241004	134600	13171165	2420	2420	2420	2420	0
385	20241004	134500	13171165	2420	2420	2420	2420	0
386	20241004	134400	13171165	2420	2420	2420	2420	0
387	20241004	134300	13171165	2420	2420	2420	2420	0
388	20241004	134200	13171165	2420	2420	2420	2420	0
389	20241004	134100	13171165	2420	2420	2420	2420	0
390	20241004	134000	13171165	2420	2420	2420	2420	0
391	20241004	133900	13171165	2420	2420	2420	2420	0
392	20241004	133800	13171165	2420	2420	2420	2420	0
393	20241004	133700	13171165	2420	2420	2420	2420	0
394	20241004	133600	13171165	2420	2420	2420	2420	2
395	20241004	133500	13166325	2400	2400	2400	2400	0
396	20241004	133400	13166325	2400	2400	2400	2400	0
397	20241004	133300	13166325	2400	2400	2400	2400	0
398	20241004	133200	13166325	2400	2400	2400	2400	0
399	20241004	133100	13166325	2400	2400	2400	2400	0
400	20241004	133000	13166325	2400	2400	2400	2400	0
401	20241004	132900	13166325	2400	2400	2400	2400	0
402	20241004	132800	13166325	2400	2400	2400	2400	0
403	20241004	132700	13166325	2400	2400	2400	2400	0
404	20241004	132600	13166325	2400	2400	2400	2400	200
405	20241004	132500	12686325	2400	2400	2400	2400	200
406	20241004	132400	12206325	2420	2420	2420	2420	0
407	20241004	132300	12206325	2420	2420	2420	2420	0
408	20241004	132200	12206325	2420	2420	2420	2420	0
409	20241004	132100	12206325	2420	2420	2420	2420	0
410	20241004	132000	12206325	2420	2420	2420	2420	0
411	20241004	131900	12206325	2420	2420	2420	2420	0
412	20241004	131800	12206325	2420	2420	2420	2420	0
413	20241004	131700	12206325	2420	2420	2420	2420	0
414	20241004	131600	12206325	2420	2420	2420	2420	0
415	20241004	131500	12206325	2420	2420	2420	2420	0
416	20241004	131400	12206325	2420	2420	2420	2420	0
417	20241004	131300	12206325	2420	2420	2420	2420	0
418	20241004	131200	12206325	2420	2420	2420	2420	0
419	20241004	131100	12206325	2420	2420	2420	2420	0
420	20241004	131000	12206325	2420	2420	2420	2420	0
421	20241004	130900	12206325	2420	2420	2420	2420	0
422	20241004	130800	12206325	2420	2420	2420	2420	0
423	20241004	130700	12206325	2420	2420	2420	2420	0
424	20241004	130600	12206325	2420	2420	2420	2420	0
425	20241004	130500	12206325	2420	2420	2420	2420	0
426	20241004	130400	12206325	2420	2420	2420	2420	0
427	20241004	130300	12206325	2420	2420	2420	2420	0
428	20241004	130200	12206325	2420	2420	2420	2420	0
429	20241004	130100	12206325	2420	2420	2420	2420	0
430	20241004	130000	12206325	2420	2420	2420	2420	0
431	20241004	125900	12206325	2420	2420	2420	2420	0
432	20241004	125800	12206325	2420	2420	2420	2420	0
433	20241004	125700	12206325	2420	2420	2420	2420	0
434	20241004	125600	12206325	2420	2420	2420	2420	0
435	20241004	125500	12206325	2420	2420	2420	2420	0
436	20241004	125400	12206325	2420	2420	2420	2420	0
437	20241004	125300	12206325	2420	2420	2420	2420	0
438	20241004	125200	12206325	2420	2420	2420	2420	0
439	20241004	125100	12206325	2420	2420	2420	2420	0
440	20241004	125000	12206325	2420	2420	2420	2420	0
441	20241004	124900	12206325	2420	2420	2420	2420	0
442	20241004	124800	12206325	2420	2420	2420	2420	0
443	20241004	124700	12206325	2420	2420	2420	2420	0
444	20241004	124600	12206325	2420	2420	2420	2420	0
445	20241004	124500	12206325	2420	2420	2420	2420	0
446	20241004	124400	12206325	2420	2420	2420	2420	0
447	20241004	124300	12206325	2420	2420	2420	2420	0
448	20241004	124200	12206325	2420	2420	2420	2420	0
449	20241004	124100	12206325	2420	2420	2420	2420	0
450	20241004	124000	12206325	2420	2420	2420	2420	0
451	20241004	123900	12206325	2420	2420	2420	2420	0
452	20241004	123800	12206325	2420	2420	2420	2420	0
453	20241004	123700	12206325	2420	2420	2420	2420	0
454	20241004	123600	12206325	2420	2420	2420	2420	0
455	20241004	123500	12206325	2420	2420	2420	2420	0
456	20241004	123400	12206325	2420	2420	2420	2420	0
457	20241004	123300	12206325	2420	2420	2420	2420	0
458	20241004	123200	12206325	2420	2420	2420	2420	3000
459	20241004	123100	4946325	2420	2420	2420	2420	0
460	20241004	123000	4946325	2420	2420	2420	2420	0
461	20241004	122900	4946325	2420	2420	2420	2420	0
462	20241004	122800	4946325	2420	2420	2420	2420	0
463	20241004	122700	4946325	2420	2420	2420	2420	0
464	20241004	122600	4946325	2420	2420	2420	2420	0
465	20241004	122500	4946325	2420	2420	2420	2420	0
466	20241004	122400	4946325	2420	2420	2420	2420	0
467	20241004	122300	4946325	2420	2420	2420	2420	0
468	20241004	122200	4946325	2420	2420	2420	2420	0
469	20241004	122100	4946325	2420	2420	2420	2420	0
470	20241004	122000	4946325	2420	2420	2420	2420	0
471	20241004	121900	4946325	2420	2420	2420	2420	0
472	20241004	121800	4946325	2420	2420	2420	2420	0
473	20241004	121700	4946325	2420	2420	2420	2420	0
474	20241004	121600	4946325	2420	2420	2420	2420	0
475	20241004	121500	4946325	2420	2420	2420	2420	0
476	20241004	121400	4946325	2420	2420	2420	2420	0
477	20241004	121300	4946325	2420	2420	2420	2420	0
478	20241004	121200	4946325	2420	2420	2420	2420	0
479	20241004	121100	4946325	2420	2420	2420	2420	0
480	20241004	121000	4946325	2420	2420	2420	2420	0
481	20241004	120900	4946325	2420	2420	2420	2420	0
482	20241004	120800	4946325	2420	2420	2420	2420	0
483	20241004	120700	4946325	2420	2420	2420	2420	0
484	20241004	120600	4946325	2420	2420	2420	2420	0
485	20241004	120500	4946325	2420	2420	2420	2420	0
486	20241004	120400	4946325	2420	2420	2420	2420	0
487	20241004	120300	4946325	2420	2420	2420	2420	0
488	20241004	120200	4946325	2420	2420	2420	2420	0
489	20241004	120100	4946325	2420	2420	2420	2420	0
490	20241004	120000	4946325	2420	2420	2420	2420	0
491	20241004	115900	4946325	2420	2420	2420	2420	0
492	20241004	115800	4946325	2420	2420	2420	2420	0
493	20241004	115700	4946325	2420	2420	2420	2420	0
494	20241004	115600	4946325	2420	2420	2420	2420	0
495	20241004	115500	4946325	2420	2420	2420	2420	0
496	20241004	115400	4946325	2420	2420	2420	2420	0
497	20241004	115300	4946325	2420	2420	2420	2420	0
498	20241004	115200	4946325	2420	2420	2420	2420	0
499	20241004	115100	4946325	2420	2420	2420	2420	0
500	20241004	115000	4946325	2420	2420	2420	2420	0
501	20241004	114900	4946325	2420	2420	2420	2420	0
502	20241004	114800	4946325	2420	2420	2420	2420	0
503	20241004	114700	4946325	2420	2420	2420	2420	106
504	20241004	114600	4689805	2425	2425	2425	2425	0
505	20241004	114500	4689805	2425	2425	2425	2425	0
506	20241004	114400	4689805	2425	2425	2425	2425	0
507	20241004	114300	4689805	2425	2425	2425	2425	0
508	20241004	114200	4689805	2425	2425	2425	2425	0
509	20241004	114100	4689805	2425	2425	2425	2425	0
510	20241004	114000	4689805	2425	2425	2425	2425	0
511	20241004	113900	4689805	2425	2425	2425	2425	0
512	20241004	113800	4689805	2425	2425	2425	2425	0
513	20241004	113700	4689805	2425	2425	2425	2425	0
514	20241004	113600	4689805	2425	2425	2425	2425	0
515	20241004	113500	4689805	2425	2425	2425	2425	0
516	20241004	113400	4689805	2425	2425	2425	2425	0
517	20241004	113300	4689805	2425	2425	2425	2425	0
518	20241004	113200	4689805	2425	2425	2425	2425	0
519	20241004	113100	4689805	2425	2425	2425	2425	0
520	20241004	113000	4689805	2425	2425	2425	2425	0
521	20241004	112900	4689805	2425	2425	2425	2425	0
522	20241004	112800	4689805	2425	2425	2425	2425	0
523	20241004	112700	4689805	2425	2425	2425	2425	0
524	20241004	112600	4689805	2425	2425	2425	2425	0
525	20241004	112500	4689805	2425	2425	2425	2425	0
526	20241004	112400	4689805	2425	2425	2425	2425	0
527	20241004	112300	4689805	2425	2425	2425	2425	0
528	20241004	112200	4689805	2425	2425	2425	2425	0
529	20241004	112100	4689805	2425	2425	2425	2425	0
530	20241004	112000	4689805	2425	2425	2425	2425	0
531	20241004	111900	4689805	2425	2425	2425	2425	0
532	20241004	111800	4689805	2425	2425	2425	2425	0
533	20241004	111700	4689805	2425	2425	2425	2425	0
534	20241004	111600	4689805	2425	2425	2425	2425	0
535	20241004	111500	4689805	2425	2425	2425	2425	0
536	20241004	111400	4689805	2425	2425	2425	2425	0
537	20241004	111300	4689805	2425	2425	2425	2425	0
538	20241004	111200	4689805	2425	2425	2425	2425	0
539	20241004	111100	4689805	2425	2425	2425	2425	0
540	20241004	111000	4689805	2425	2425	2425	2425	0
541	20241004	110900	4689805	2425	2425	2425	2425	0
542	20241004	110800	4689805	2425	2425	2425	2425	0
543	20241004	110700	4689805	2425	2425	2425	2425	0
544	20241004	110600	4689805	2425	2425	2425	2425	0
545	20241004	110500	4689805	2425	2425	2425	2425	0
546	20241004	110400	4689805	2425	2425	2425	2425	0
547	20241004	110300	4689805	2425	2425	2425	2425	2
548	20241004	110200	4684955	2425	2425	2425	2425	0
549	20241004	110100	4684955	2425	2425	2425	2425	0
550	20241004	110000	4684955	2425	2425	2425	2425	0
551	20241004	105900	4684955	2425	2425	2425	2425	0
552	20241004	105800	4684955	2425	2425	2425	2425	0
553	20241004	105700	4684955	2425	2425	2425	2425	0
554	20241004	105600	4684955	2425	2425	2425	2425	0
555	20241004	105500	4684955	2425	2425	2425	2425	0
556	20241004	105400	4684955	2425	2425	2425	2425	0
557	20241004	105300	4684955	2425	2425	2425	2425	0
558	20241004	105200	4684955	2425	2425	2425	2425	0
559	20241004	105100	4684955	2425	2425	2425	2425	0
560	20241004	105000	4684955	2425	2425	2425	2425	0
561	20241004	104900	4684955	2425	2425	2425	2425	0
562	20241004	104800	4684955	2425	2425	2425	2425	0
563	20241004	104700	4684955	2425	2425	2425	2425	0
564	20241004	104600	4684955	2425	2425	2425	2425	0
565	20241004	104500	4684955	2425	2425	2425	2425	0
566	20241004	104400	4684955	2425	2425	2425	2425	0
567	20241004	104300	4684955	2425	2425	2425	2425	0
568	20241004	104200	4684955	2425	2425	2425	2425	0
569	20241004	104100	4684955	2425	2425	2425	2425	0
570	20241004	104000	4684955	2425	2425	2425	2425	0
571	20241004	103900	4684955	2425	2425	2425	2425	0
572	20241004	103800	4684955	2425	2425	2425	2425	0
573	20241004	103700	4684955	2425	2425	2425	2425	0
574	20241004	103600	4684955	2425	2425	2425	2425	0
575	20241004	103500	4684955	2425	2425	2425	2425	0
576	20241004	103400	4684955	2425	2425	2425	2425	0
577	20241004	103300	4684955	2425	2425	2425	2425	0
578	20241004	103200	4684955	2425	2425	2425	2425	0
579	20241004	103100	4684955	2425	2425	2425	2425	0
580	20241004	103000	4684955	2425	2425	2425	2425	0
581	20241004	102900	4684955	2425	2425	2425	2425	0
582	20241004	102800	4684955	2425	2425	2425	2425	0
583	20241004	102700	4684955	2425	2425	2425	2425	0
584	20241004	102600	4684955	2425	2425	2425	2425	0
585	20241004	102500	4684955	2425	2425	2425	2425	0
586	20241004	102400	4684955	2425	2425	2425	2425	0
587	20241004	102300	4684955	2425	2425	2425	2425	0
588	20241004	102200	4684955	2425	2425	2425	2425	0
589	20241004	102100	4684955	2425	2425	2425	2425	0
590	20241004	102000	4684955	2425	2425	2425	2425	0
591	20241004	101900	4684955	2425	2425	2425	2425	0
592	20241004	101800	4684955	2425	2425	2425	2425	0
593	20241004	101700	4684955	2425	2425	2425	2425	0
594	20241004	101600	4684955	2425	2425	2425	2425	49
595	20241004	101500	4566130	2425	2425	2425	2425	0
596	20241004	101400	4566130	2425	2425	2425	2425	0
597	20241004	101300	4566130	2425	2425	2425	2425	0
598	20241004	101200	4566130	2425	2425	2425	2425	0
599	20241004	101100	4566130	2425	2425	2425	2425	0
600	20241004	101000	4566130	2425	2425	2425	2425	212
601	20241004	100900	4052030	2405	2405	2405	2405	0
602	20241004	100800	4052030	2405	2405	2405	2405	0
603	20241004	100700	4052030	2405	2405	2405	2405	0
604	20241004	100600	4052030	2405	2405	2405	2405	0
605	20241004	100500	4052030	2405	2405	2405	2405	0
606	20241004	100400	4052030	2405	2405	2405	2405	0
607	20241004	100300	4052030	2405	2405	2405	2405	0
608	20241004	100200	4052030	2405	2405	2405	2405	0
609	20241004	100100	4052030	2405	2405	2405	2405	0
610	20241004	100000	4052030	2405	2405	2405	2405	0
611	20241004	095900	4052030	2405	2405	2405	2405	0
612	20241004	095800	4052030	2405	2405	2405	2405	0
613	20241004	095700	4052030	2405	2405	2405	2405	0
614	20241004	095600	4052030	2405	2405	2405	2405	0
615	20241004	095500	4052030	2405	2405	2405	2405	0
616	20241004	095400	4052030	2405	2405	2405	2405	0
617	20241004	095300	4052030	2405	2405	2405	2405	0
618	20241004	095200	4052030	2405	2405	2405	2405	0
619	20241004	095100	4052030	2405	2405	2405	2405	0
620	20241004	095000	4052030	2405	2405	2405	2405	0
621	20241004	094900	4052030	2405	2405	2405	2405	0
622	20241004	094800	4052030	2405	2405	2405	2405	0
623	20241004	094700	4052030	2405	2405	2405	2405	0
624	20241004	094600	4052030	2405	2405	2405	2405	0
625	20241004	094500	4052030	2405	2405	2405	2405	30
626	20241004	094400	3979880	2405	2405	2405	2405	0
627	20241004	094300	3979880	2405	2405	2405	2405	0
628	20241004	094200	3979880	2405	2405	2405	2405	0
629	20241004	094100	3979880	2405	2405	2405	2405	70
630	20241004	094000	3811530	2405	2405	2405	2405	0
631	20241004	093900	3811530	2405	2405	2405	2405	0
632	20241004	093800	3811530	2405	2405	2405	2405	50
633	20241004	093700	3691280	2425	2425	2425	2425	0
634	20241004	093600	3691280	2425	2425	2425	2425	0
635	20241004	093500	3691280	2425	2425	2425	2425	0
636	20241004	093400	3691280	2425	2410	2425	2410	5
637	20241004	093300	3679185	2405	2405	2405	2405	0
638	20241004	093200	3679185	2405	2405	2405	2405	0
639	20241004	093100	3679185	2405	2405	2405	2405	5
640	20241004	093000	3667160	2400	2400	2400	2400	0
641	20241004	092900	3667160	2400	2400	2400	2400	0
642	20241004	092800	3667160	2400	2400	2400	2400	0
643	20241004	092700	3667160	2400	2400	2400	2400	0
644	20241004	092600	3667160	2400	2400	2400	2400	0
645	20241004	092500	3667160	2400	2400	2400	2400	0
646	20241004	092400	3667160	2400	2400	2400	2400	0
647	20241004	092300	3667160	2400	2400	2400	2400	0
648	20241004	092200	3667160	2400	2400	2400	2400	0
649	20241004	092100	3667160	2400	2400	2400	2400	0
650	20241004	092000	3667160	2400	2400	2400	2400	0
651	20241004	091900	3667160	2400	2400	2400	2400	0
652	20241004	091800	3667160	2400	2400	2400	2400	0
653	20241004	091700	3667160	2400	2400	2400	2400	0
654	20241004	091600	3667160	2400	2400	2400	2400	0
655	20241004	091500	3667160	2400	2400	2400	2400	0
656	20241004	091400	3667160	2400	2400	2400	2400	1
657	20241004	091300	3664760	2400	2400	2400	2400	200
658	20241004	091200	3184760	2400	2400	2400	2400	0
659	20241004	091100	3184760	2400	2400	2400	2400	100
660	20241004	091000	2944760	2400	2400	2400	2400	3
661	20241004	090900	2937560	2400	2400	2400	2400	0
662	20241004	090800	2937560	2400	2400	2400	2400	0
663	20241004	090700	2937560	2400	2400	2400	2400	232
664	20241004	090600	2380760	2425	2425	2425	2425	0
665	20241004	090500	2380760	2425	2425	2425	2425	0
666	20241004	090400	2380760	2425	2425	2425	2425	0
667	20241004	090300	2380760	2425	2425	2425	2425	0
668	20241004	090200	2380760	2425	2425	2425	2425	0
669	20241004	090100	2380760	2425	2425	2425	2425	826
670	20241004	090000	377710	2400	2425	2425	2400	156