KissMeData/079980/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195500	39979340	2910	2910	2910	2910	388
3	20241014	195400	39979340	2910	2910	2910	2910	0
4	20241014	195300	39979340	2910	2910	2910	2910	0
5	20241014	195200	39979340	2910	2910	2910	2910	0
6	20241014	195100	39979340	2910	2910	2910	2910	0
7	20241014	195000	39979340	2910	2910	2910	2910	0
8	20241014	194900	39979340	2910	2910	2910	2910	0
9	20241014	194800	39979340	2910	2910	2910	2910	0
10	20241014	194700	39979340	2910	2910	2910	2910	0
11	20241014	194600	39979340	2910	2910	2910	2910	0
12	20241014	194500	39979340	2910	2910	2910	2910	0
13	20241014	194400	39979340	2910	2910	2910	2910	0
14	20241014	194300	39979340	2910	2910	2910	2910	0
15	20241014	194200	39979340	2910	2910	2910	2910	0
16	20241014	194100	39979340	2910	2910	2910	2910	0
17	20241014	194000	39979340	2910	2910	2910	2910	0
18	20241014	193900	39979340	2910	2910	2910	2910	0
19	20241014	193800	39979340	2910	2910	2910	2910	0
20	20241014	193700	39979340	2910	2910	2910	2910	0
21	20241014	193600	39979340	2910	2910	2910	2910	0
22	20241014	193500	39979340	2910	2910	2910	2910	0
23	20241014	193400	39979340	2910	2910	2910	2910	0
24	20241014	193300	39979340	2910	2910	2910	2910	0
25	20241014	193200	39979340	2910	2910	2910	2910	0
26	20241014	193100	39979340	2910	2910	2910	2910	0
27	20241014	193000	39979340	2910	2910	2910	2910	0
28	20241014	192900	39979340	2910	2910	2910	2910	0
29	20241014	192800	39979340	2910	2910	2910	2910	0
30	20241014	192700	39979340	2910	2910	2910	2910	0
31	20241014	192600	39979340	2910	2910	2910	2910	0
32	20241014	192500	39979340	2910	2910	2910	2910	388
33	20241014	192400	39979340	2910	2910	2910	2910	0
34	20241014	192300	39979340	2910	2910	2910	2910	0
35	20241014	192200	39979340	2910	2910	2910	2910	0
36	20241014	192100	39979340	2910	2910	2910	2910	0
37	20241014	192000	39979340	2910	2910	2910	2910	0
38	20241014	191900	39979340	2910	2910	2910	2910	0
39	20241014	191800	39979340	2910	2910	2910	2910	0
40	20241014	191700	39979340	2910	2910	2910	2910	0
41	20241014	191600	39979340	2910	2910	2910	2910	0
42	20241014	191500	39979340	2910	2910	2910	2910	0
43	20241014	191400	39979340	2910	2910	2910	2910	0
44	20241014	191300	39979340	2910	2910	2910	2910	0
45	20241014	191200	39979340	2910	2910	2910	2910	0
46	20241014	191100	39979340	2910	2910	2910	2910	0
47	20241014	191000	39979340	2910	2910	2910	2910	0
48	20241014	190900	39979340	2910	2910	2910	2910	0
49	20241014	190800	39979340	2910	2910	2910	2910	0
50	20241014	190700	39979340	2910	2910	2910	2910	0
51	20241014	190600	39979340	2910	2910	2910	2910	0
52	20241014	190500	39979340	2910	2910	2910	2910	0
53	20241014	190400	39979340	2910	2910	2910	2910	0
54	20241014	190300	39979340	2910	2910	2910	2910	0
55	20241014	190200	39979340	2910	2910	2910	2910	0
56	20241014	190100	39979340	2910	2910	2910	2910	0
57	20241014	190000	39979340	2910	2910	2910	2910	0
58	20241014	185900	39979340	2910	2910	2910	2910	0
59	20241014	185800	39979340	2910	2910	2910	2910	0
60	20241014	185700	39979340	2910	2910	2910	2910	0
61	20241014	185600	39979340	2910	2910	2910	2910	0
62	20241014	185500	39979340	2910	2910	2910	2910	388
63	20241014	185400	39979340	2910	2910	2910	2910	0
64	20241014	185300	39979340	2910	2910	2910	2910	0
65	20241014	185200	39979340	2910	2910	2910	2910	0
66	20241014	185100	39979340	2910	2910	2910	2910	0
67	20241014	185000	39979340	2910	2910	2910	2910	0
68	20241014	184900	39979340	2910	2910	2910	2910	0
69	20241014	184800	39979340	2910	2910	2910	2910	0
70	20241014	184700	39979340	2910	2910	2910	2910	0
71	20241014	184600	39979340	2910	2910	2910	2910	0
72	20241014	184500	39979340	2910	2910	2910	2910	0
73	20241014	184400	39979340	2910	2910	2910	2910	0
74	20241014	184300	39979340	2910	2910	2910	2910	0
75	20241014	184200	39979340	2910	2910	2910	2910	0
76	20241014	184100	39979340	2910	2910	2910	2910	0
77	20241014	184000	39979340	2910	2910	2910	2910	0
78	20241014	183900	39979340	2910	2910	2910	2910	0
79	20241014	183800	39979340	2910	2910	2910	2910	0
80	20241014	183700	39979340	2910	2910	2910	2910	0
81	20241014	183600	39979340	2910	2910	2910	2910	0
82	20241014	183500	39979340	2910	2910	2910	2910	0
83	20241014	183400	39979340	2910	2910	2910	2910	0
84	20241014	183300	39979340	2910	2910	2910	2910	0
85	20241014	183200	39979340	2910	2910	2910	2910	0
86	20241014	183100	39979340	2910	2910	2910	2910	0
87	20241014	183000	39979340	2910	2910	2910	2910	0
88	20241014	182900	39979340	2910	2910	2910	2910	0
89	20241014	182800	39979340	2910	2910	2910	2910	0
90	20241014	182700	39979340	2910	2910	2910	2910	0
91	20241014	182600	39979340	2910	2910	2910	2910	0
92	20241014	182500	39979340	2910	2910	2910	2910	388
93	20241014	182400	39979340	2910	2910	2910	2910	0
94	20241014	182300	39979340	2910	2910	2910	2910	0
95	20241014	182200	39979340	2910	2910	2910	2910	0
96	20241014	182100	39979340	2910	2910	2910	2910	0
97	20241014	182000	39979340	2910	2910	2910	2910	0
98	20241014	181900	39979340	2910	2910	2910	2910	0
99	20241014	181800	39979340	2910	2910	2910	2910	0
100	20241014	181700	39979340	2910	2910	2910	2910	0
101	20241014	181600	39979340	2910	2910	2910	2910	0
102	20241014	181500	39979340	2910	2910	2910	2910	0
103	20241014	181400	39979340	2910	2910	2910	2910	0
104	20241014	181300	39979340	2910	2910	2910	2910	0
105	20241014	181200	39979340	2910	2910	2910	2910	0
106	20241014	181100	39979340	2910	2910	2910	2910	0
107	20241014	181000	39979340	2910	2910	2910	2910	0
108	20241014	180900	39979340	2910	2910	2910	2910	0
109	20241014	180800	39979340	2910	2910	2910	2910	0
110	20241014	180700	39979340	2910	2910	2910	2910	0
111	20241014	180600	39979340	2910	2910	2910	2910	0
112	20241014	180500	39979340	2910	2910	2910	2910	0
113	20241014	180400	39979340	2910	2910	2910	2910	0
114	20241014	180300	39979340	2910	2910	2910	2910	0
115	20241014	180200	39979340	2910	2910	2910	2910	0
116	20241014	180100	39979340	2910	2910	2910	2910	0
117	20241014	180000	39979340	2910	2910	2910	2910	0
118	20241014	175900	39979340	2910	2910	2910	2910	0
119	20241014	175800	39979340	2910	2910	2910	2910	0
120	20241014	175700	39979340	2910	2910	2910	2910	0
121	20241014	175600	39979340	2910	2910	2910	2910	0
122	20241014	175500	39979340	2910	2910	2910	2910	388
123	20241014	175400	39979340	2910	2910	2910	2910	0
124	20241014	175300	39979340	2910	2910	2910	2910	0
125	20241014	175200	39979340	2910	2910	2910	2910	0
126	20241014	175100	39979340	2910	2910	2910	2910	0
127	20241014	175000	39979340	2910	2910	2910	2910	0
128	20241014	174900	39979340	2910	2910	2910	2910	0
129	20241014	174800	39979340	2910	2910	2910	2910	0
130	20241014	174700	39979340	2910	2910	2910	2910	0
131	20241014	174600	39979340	2910	2910	2910	2910	0
132	20241014	174500	39979340	2910	2910	2910	2910	0
133	20241014	174400	39979340	2910	2910	2910	2910	0
134	20241014	174300	39979340	2910	2910	2910	2910	0
135	20241014	174200	39979340	2910	2910	2910	2910	0
136	20241014	174100	39979340	2910	2910	2910	2910	0
137	20241014	174000	39979340	2910	2910	2910	2910	0
138	20241014	173900	39979340	2910	2910	2910	2910	0
139	20241014	173800	39979340	2910	2910	2910	2910	0
140	20241014	173700	39979340	2910	2910	2910	2910	0
141	20241014	173600	39979340	2910	2910	2910	2910	0
142	20241014	173500	39979340	2910	2910	2910	2910	0
143	20241014	173400	39979340	2910	2910	2910	2910	0
144	20241014	173300	39979340	2910	2910	2910	2910	0
145	20241014	173200	39979340	2910	2910	2910	2910	0
146	20241014	173100	39979340	2910	2910	2910	2910	0
147	20241014	173000	39979340	2910	2910	2910	2910	0
148	20241014	172900	39979340	2910	2910	2910	2910	0
149	20241014	172800	39979340	2910	2910	2910	2910	0
150	20241014	172700	39979340	2910	2910	2910	2910	0
151	20241014	172600	39979340	2910	2910	2910	2910	0
152	20241014	172500	39979340	2910	2910	2910	2910	388
153	20241014	172400	39979340	2910	2910	2910	2910	0
154	20241014	172300	39979340	2910	2910	2910	2910	0
155	20241014	172200	39979340	2910	2910	2910	2910	0
156	20241014	172100	39979340	2910	2910	2910	2910	0
157	20241014	172000	39979340	2910	2910	2910	2910	0
158	20241014	171900	39979340	2910	2910	2910	2910	0
159	20241014	171800	39979340	2910	2910	2910	2910	0
160	20241014	171700	39979340	2910	2910	2910	2910	0
161	20241014	171600	39979340	2910	2910	2910	2910	0
162	20241014	171500	39979340	2910	2910	2910	2910	0
163	20241014	171400	39979340	2910	2910	2910	2910	0
164	20241014	171300	39979340	2910	2910	2910	2910	0
165	20241014	171200	39979340	2910	2910	2910	2910	0
166	20241014	171100	39979340	2910	2910	2910	2910	0
167	20241014	171000	39979340	2910	2910	2910	2910	0
168	20241014	170900	39979340	2910	2910	2910	2910	0
169	20241014	170800	39979340	2910	2910	2910	2910	0
170	20241014	170700	39979340	2910	2910	2910	2910	0
171	20241014	170600	39979340	2910	2910	2910	2910	0
172	20241014	170500	39979340	2910	2910	2910	2910	0
173	20241014	170400	39979340	2910	2910	2910	2910	0
174	20241014	170300	39979340	2910	2910	2910	2910	0
175	20241014	170200	39979340	2910	2910	2910	2910	0
176	20241014	170100	39979340	2910	2910	2910	2910	0
177	20241014	170000	39979340	2910	2910	2910	2910	0
178	20241014	165900	39979340	2910	2910	2910	2910	0
179	20241014	165800	39979340	2910	2910	2910	2910	0
180	20241014	165700	39979340	2910	2910	2910	2910	0
181	20241014	165600	39979340	2910	2910	2910	2910	0
182	20241014	165500	39979340	2910	2910	2910	2910	388
183	20241014	165400	39979340	2910	2910	2910	2910	0
184	20241014	165300	39979340	2910	2910	2910	2910	0
185	20241014	165200	39979340	2910	2910	2910	2910	0
186	20241014	165100	39979340	2910	2910	2910	2910	0
187	20241014	165000	39979340	2910	2910	2910	2910	0
188	20241014	164900	39979340	2910	2910	2910	2910	0
189	20241014	164800	39979340	2910	2910	2910	2910	0
190	20241014	164700	39979340	2910	2910	2910	2910	0
191	20241014	164600	39979340	2910	2910	2910	2910	0
192	20241014	164500	39979340	2910	2910	2910	2910	0
193	20241014	164400	39979340	2910	2910	2910	2910	0
194	20241014	164300	39979340	2910	2910	2910	2910	0
195	20241014	164200	39979340	2910	2910	2910	2910	0
196	20241014	164100	39979340	2910	2910	2910	2910	0
197	20241014	164000	39979340	2910	2910	2910	2910	0
198	20241014	163900	39979340	2910	2910	2910	2910	0
199	20241014	163800	39979340	2910	2910	2910	2910	0
200	20241014	163700	39979340	2910	2910	2910	2910	0
201	20241014	163600	39979340	2910	2910	2910	2910	0
202	20241014	163500	39979340	2910	2910	2910	2910	0
203	20241014	163400	39979340	2910	2910	2910	2910	0
204	20241014	163300	39979340	2910	2910	2910	2910	0
205	20241014	163200	39979340	2910	2910	2910	2910	0
206	20241014	163100	39979340	2910	2910	2910	2910	0
207	20241014	163000	39979340	2910	2910	2910	2910	0
208	20241014	162900	39979340	2910	2910	2910	2910	0
209	20241014	162800	39979340	2910	2910	2910	2910	0
210	20241014	162700	39979340	2910	2910	2910	2910	0
211	20241014	162600	39979340	2910	2910	2910	2910	0
212	20241014	162500	39979340	2910	2910	2910	2910	388
213	20241014	162400	39979340	2910	2910	2910	2910	0
214	20241014	162300	39979340	2910	2910	2910	2910	0
215	20241014	162200	39979340	2910	2910	2910	2910	0
216	20241014	162100	39979340	2910	2910	2910	2910	0
217	20241014	162000	39979340	2910	2910	2910	2910	0
218	20241014	161900	39979340	2910	2910	2910	2910	0
219	20241014	161800	39979340	2910	2910	2910	2910	0
220	20241014	161700	39979340	2910	2910	2910	2910	0
221	20241014	161600	39979340	2910	2910	2910	2910	0
222	20241014	161500	39979340	2910	2910	2910	2910	0
223	20241014	161400	39979340	2910	2910	2910	2910	0
224	20241014	161300	39979340	2910	2910	2910	2910	0
225	20241014	161200	39979340	2910	2910	2910	2910	0
226	20241014	161100	39979340	2910	2910	2910	2910	0
227	20241014	161000	39979340	2910	2910	2910	2910	0
228	20241014	160900	39979340	2910	2910	2910	2910	0
229	20241014	160800	39979340	2910	2910	2910	2910	0
230	20241014	160700	39979340	2910	2910	2910	2910	0
231	20241014	160600	39979340	2910	2910	2910	2910	0
232	20241014	160500	39979340	2910	2910	2910	2910	0
233	20241014	160400	39979340	2910	2910	2910	2910	0
234	20241014	160300	39979340	2910	2910	2910	2910	0
235	20241014	160200	39979340	2910	2910	2910	2910	0
236	20241014	160100	39979340	2910	2910	2910	2910	0
237	20241014	160000	39979340	2910	2910	2910	2910	0
238	20241014	155900	39979340	2910	2910	2910	2910	0
239	20241014	155800	39979340	2910	2910	2910	2910	0
240	20241014	155700	39979340	2910	2910	2910	2910	0
241	20241014	155600	39979340	2910	2910	2910	2910	0
242	20241014	155500	39979340	2910	2910	2910	2910	388
243	20241014	155400	39979340	2910	2910	2910	2910	0
244	20241014	155300	39979340	2910	2910	2910	2910	0
245	20241014	155200	39979340	2910	2910	2910	2910	0
246	20241014	155100	39979340	2910	2910	2910	2910	0
247	20241014	155000	39979340	2910	2910	2910	2910	0
248	20241014	154900	39979340	2910	2910	2910	2910	0
249	20241014	154800	39979340	2910	2910	2910	2910	0
250	20241014	154700	39979340	2910	2910	2910	2910	0
251	20241014	154600	39979340	2910	2910	2910	2910	0
252	20241014	154500	39979340	2910	2910	2910	2910	0
253	20241014	154400	39979340	2910	2910	2910	2910	0
254	20241014	154300	39979340	2910	2910	2910	2910	0
255	20241014	154200	39979340	2910	2910	2910	2910	0
256	20241014	154100	39979340	2910	2910	2910	2910	0
257	20241014	154000	39979340	2910	2910	2910	2910	0
258	20241014	153900	39979340	2910	2910	2910	2910	0
259	20241014	153800	39979340	2910	2910	2910	2910	0
260	20241014	153700	39979340	2910	2910	2910	2910	0
261	20241014	153600	39979340	2910	2910	2910	2910	0
262	20241014	153500	39979340	2910	2910	2910	2910	0
263	20241014	153400	39979340	2910	2910	2910	2910	0
264	20241014	153300	39979340	2910	2910	2910	2910	0
265	20241014	153200	39979340	2910	2910	2910	2910	0
266	20241014	153100	39979340	2910	2910	2910	2910	0
267	20241014	153000	39979340	2910	2910	2910	2910	388
268	20241014	152900	38850260	2915	2915	2915	2915	0
269	20241014	152800	38850260	2915	2915	2915	2915	0
270	20241014	152700	38850260	2915	2915	2915	2915	0
271	20241014	152600	38850260	2915	2915	2915	2915	0
272	20241014	152500	38850260	2915	2915	2915	2915	0
273	20241014	152400	38850260	2915	2915	2915	2915	0
274	20241014	152300	38850260	2915	2915	2915	2915	0
275	20241014	152200	38850260	2915	2915	2915	2915	0
276	20241014	152100	38850260	2915	2915	2915	2915	0
277	20241014	152000	38850260	2915	2915	2915	2915	0
278	20241014	151900	38850260	2915	2915	2915	2915	1
279	20241014	151800	38847345	2910	2910	2910	2910	0
280	20241014	151700	38847345	2910	2910	2910	2910	0
281	20241014	151600	38847345	2910	2915	2915	2910	33
282	20241014	151500	38751310	2915	2915	2915	2915	2
283	20241014	151400	38745480	2915	2915	2915	2915	0
284	20241014	151300	38745480	2915	2915	2915	2915	0
285	20241014	151200	38745480	2915	2915	2915	2915	0
286	20241014	151100	38745480	2915	2915	2915	2915	0
287	20241014	151000	38745480	2915	2915	2915	2915	0
288	20241014	150900	38745480	2915	2915	2915	2915	133
289	20241014	150800	38357785	2915	2915	2915	2915	0
290	20241014	150700	38357785	2915	2915	2915	2915	7
291	20241014	150600	38337380	2915	2915	2915	2915	1
292	20241014	150500	38334465	2905	2905	2905	2905	0
293	20241014	150400	38334465	2905	2905	2905	2905	0
294	20241014	150300	38334465	2905	2905	2905	2905	0
295	20241014	150200	38334465	2905	2915	2915	2905	3
296	20241014	150100	38325740	2905	2905	2905	2905	0
297	20241014	150000	38325740	2905	2905	2905	2905	0
298	20241014	145900	38325740	2905	2905	2905	2905	0
299	20241014	145800	38325740	2905	2905	2905	2905	0
300	20241014	145700	38325740	2905	2905	2905	2905	0
301	20241014	145600	38325740	2905	2905	2905	2905	0
302	20241014	145500	38325740	2905	2905	2905	2905	0
303	20241014	145400	38325740	2905	2905	2905	2905	0
304	20241014	145300	38325740	2905	2905	2905	2905	0
305	20241014	145200	38325740	2905	2905	2905	2905	0
306	20241014	145100	38325740	2905	2905	2905	2905	0
307	20241014	145000	38325740	2905	2905	2905	2905	0
308	20241014	144900	38325740	2905	2905	2905	2905	0
309	20241014	144800	38325740	2905	2910	2910	2905	3
310	20241014	144700	38317015	2910	2910	2910	2910	0
311	20241014	144600	38317015	2910	2910	2910	2910	0
312	20241014	144500	38317015	2910	2910	2910	2910	0
313	20241014	144400	38317015	2910	2910	2910	2910	0
314	20241014	144300	38317015	2910	2910	2910	2910	1
315	20241014	144200	38314105	2910	2910	2910	2910	0
316	20241014	144100	38314105	2910	2910	2910	2910	12
317	20241014	144000	38279185	2910	2910	2910	2910	17
318	20241014	143900	38229715	2910	2910	2910	2910	0
319	20241014	143800	38229715	2910	2910	2910	2910	0
320	20241014	143700	38229715	2910	2910	2910	2910	0
321	20241014	143600	38229715	2910	2910	2910	2910	0
322	20241014	143500	38229715	2910	2910	2910	2910	0
323	20241014	143400	38229715	2910	2910	2910	2910	0
324	20241014	143300	38229715	2910	2910	2910	2910	0
325	20241014	143200	38229715	2910	2910	2910	2910	0
326	20241014	143100	38229715	2910	2910	2910	2910	1
327	20241014	143000	38226805	2910	2910	2910	2910	0
328	20241014	142900	38226805	2910	2910	2910	2910	0
329	20241014	142800	38226805	2910	2910	2910	2910	2
330	20241014	142700	38220985	2910	2910	2910	2910	6
331	20241014	142600	38203525	2905	2905	2905	2905	26
332	20241014	142500	38127995	2895	2895	2895	2895	0
333	20241014	142400	38127995	2895	2895	2895	2895	2184
334	20241014	142300	31805315	2900	2900	2900	2900	0
335	20241014	142200	31805315	2900	2905	2905	2900	289
336	20241014	142100	30967010	2905	2905	2905	2905	100
337	20241014	142000	30676510	2910	2910	2910	2910	0
338	20241014	141900	30676510	2910	2910	2910	2910	0
339	20241014	141800	30676510	2910	2910	2910	2910	130
340	20241014	141700	30298210	2910	2910	2910	2910	0
341	20241014	141600	30298210	2910	2910	2910	2910	0
342	20241014	141500	30298210	2910	2910	2910	2910	2
343	20241014	141400	30292390	2910	2910	2910	2910	0
344	20241014	141300	30292390	2910	2910	2910	2910	0
345	20241014	141200	30292390	2910	2910	2910	2910	0
346	20241014	141100	30292390	2910	2910	2910	2910	0
347	20241014	141000	30292390	2910	2910	2910	2910	0
348	20241014	140900	30292390	2910	2910	2910	2910	0
349	20241014	140800	30292390	2910	2910	2910	2910	0
350	20241014	140700	30292390	2910	2910	2910	2910	0
351	20241014	140600	30292390	2910	2910	2910	2910	0
352	20241014	140500	30292390	2910	2910	2910	2910	0
353	20241014	140400	30292390	2910	2910	2910	2910	2
354	20241014	140300	30286570	2920	2920	2920	2920	0
355	20241014	140200	30286570	2920	2920	2920	2920	0
356	20241014	140100	30286570	2920	2920	2920	2920	0
357	20241014	140000	30286570	2920	2920	2920	2920	0
358	20241014	135900	30286570	2920	2920	2920	2920	0
359	20241014	135800	30286570	2920	2920	2920	2920	0
360	20241014	135700	30286570	2920	2920	2920	2920	0
361	20241014	135600	30286570	2920	2920	2920	2920	0
362	20241014	135500	30286570	2920	2920	2920	2920	0
363	20241014	135400	30286570	2920	2920	2920	2920	0
364	20241014	135300	30286570	2920	2920	2920	2920	0
365	20241014	135200	30286570	2920	2920	2920	2920	0
366	20241014	135100	30286570	2920	2920	2920	2920	0
367	20241014	135000	30286570	2920	2920	2920	2920	0
368	20241014	134900	30286570	2920	2915	2920	2915	6
369	20241014	134800	30269075	2910	2910	2910	2910	661
370	20241014	134700	28345565	2910	2910	2910	2910	0
371	20241014	134600	28345565	2910	2910	2910	2910	0
372	20241014	134500	28345565	2910	2910	2910	2910	0
373	20241014	134400	28345565	2910	2910	2910	2910	0
374	20241014	134300	28345565	2910	2910	2910	2910	0
375	20241014	134200	28345565	2910	2910	2910	2910	0
376	20241014	134100	28345565	2910	2910	2910	2910	0
377	20241014	134000	28345565	2910	2910	2910	2910	0
378	20241014	133900	28345565	2910	2910	2910	2910	0
379	20241014	133800	28345565	2910	2910	2910	2910	0
380	20241014	133700	28345565	2910	2910	2910	2910	1
381	20241014	133600	28342655	2910	2910	2910	2910	1
382	20241014	133500	28339745	2910	2910	2910	2910	0
383	20241014	133400	28339745	2910	2910	2910	2910	0
384	20241014	133300	28339745	2910	2910	2910	2910	0
385	20241014	133200	28339745	2910	2910	2910	2910	0
386	20241014	133100	28339745	2910	2910	2910	2910	0
387	20241014	133000	28339745	2910	2910	2910	2910	0
388	20241014	132900	28339745	2910	2910	2910	2910	0
389	20241014	132800	28339745	2910	2910	2910	2910	0
390	20241014	132700	28339745	2910	2910	2910	2910	0
391	20241014	132600	28339745	2910	2910	2910	2910	0
392	20241014	132500	28339745	2910	2910	2910	2910	30
393	20241014	132400	28252445	2910	2910	2910	2910	1
394	20241014	132300	28249535	2910	2910	2910	2910	0
395	20241014	132200	28249535	2910	2910	2910	2910	0
396	20241014	132100	28249535	2910	2910	2910	2910	0
397	20241014	132000	28249535	2910	2910	2910	2910	0
398	20241014	131900	28249535	2910	2910	2910	2910	0
399	20241014	131800	28249535	2910	2910	2910	2910	0
400	20241014	131700	28249535	2910	2910	2910	2910	0
401	20241014	131600	28249535	2910	2910	2910	2910	0
402	20241014	131500	28249535	2910	2910	2910	2910	0
403	20241014	131400	28249535	2910	2910	2910	2910	0
404	20241014	131300	28249535	2910	2910	2910	2910	0
405	20241014	131200	28249535	2910	2910	2910	2910	0
406	20241014	131100	28249535	2910	2910	2910	2910	0
407	20241014	131000	28249535	2910	2910	2910	2910	0
408	20241014	130900	28249535	2910	2910	2910	2910	0
409	20241014	130800	28249535	2910	2910	2910	2910	0
410	20241014	130700	28249535	2910	2910	2910	2910	20
411	20241014	130600	28191335	2910	2910	2910	2910	0
412	20241014	130500	28191335	2910	2910	2910	2910	0
413	20241014	130400	28191335	2910	2910	2910	2910	0
414	20241014	130300	28191335	2910	2910	2910	2910	0
415	20241014	130200	28191335	2910	2910	2910	2910	0
416	20241014	130100	28191335	2910	2910	2910	2910	100
417	20241014	130000	27900335	2910	2910	2910	2910	326
418	20241014	125900	26951675	2890	2890	2890	2890	0
419	20241014	125800	26951675	2890	2890	2890	2890	0
420	20241014	125700	26951675	2890	2890	2890	2890	0
421	20241014	125600	26951675	2890	2890	2890	2890	0
422	20241014	125500	26951675	2890	2890	2890	2890	0
423	20241014	125400	26951675	2890	2890	2890	2890	0
424	20241014	125300	26951675	2890	2890	2890	2890	0
425	20241014	125200	26951675	2890	2890	2890	2890	0
426	20241014	125100	26951675	2890	2890	2890	2890	0
427	20241014	125000	26951675	2890	2890	2890	2890	0
428	20241014	124900	26951675	2890	2915	2915	2890	4161
429	20241014	124800	14879035	2920	2920	2920	2920	0
430	20241014	124700	14879035	2920	2920	2920	2920	0
431	20241014	124600	14879035	2920	2920	2920	2920	0
432	20241014	124500	14879035	2920	2920	2920	2920	0
433	20241014	124400	14879035	2920	2920	2920	2920	0
434	20241014	124300	14879035	2920	2920	2920	2920	0
435	20241014	124200	14879035	2920	2920	2920	2920	0
436	20241014	124100	14879035	2920	2920	2920	2920	0
437	20241014	124000	14879035	2920	2920	2920	2920	0
438	20241014	123900	14879035	2920	2920	2920	2920	3
439	20241014	123800	14870275	2910	2910	2910	2910	0
440	20241014	123700	14870275	2910	2910	2910	2910	0
441	20241014	123600	14870275	2910	2910	2910	2910	0
442	20241014	123500	14870275	2910	2910	2910	2910	0
443	20241014	123400	14870275	2910	2910	2910	2910	0
444	20241014	123300	14870275	2910	2910	2910	2910	0
445	20241014	123200	14870275	2910	2910	2910	2910	0
446	20241014	123100	14870275	2910	2910	2910	2910	0
447	20241014	123000	14870275	2910	2910	2910	2910	59
448	20241014	122900	14698585	2915	2915	2915	2915	141
449	20241014	122800	14287570	2920	2920	2920	2920	0
450	20241014	122700	14287570	2920	2920	2920	2920	0
451	20241014	122600	14287570	2920	2920	2920	2920	0
452	20241014	122500	14287570	2920	2920	2920	2920	0
453	20241014	122400	14287570	2920	2920	2920	2920	0
454	20241014	122300	14287570	2920	2920	2920	2920	0
455	20241014	122200	14287570	2920	2920	2920	2920	100
456	20241014	122100	13995570	2915	2915	2915	2915	0
457	20241014	122000	13995570	2915	2915	2915	2915	15
458	20241014	121900	13951845	2915	2915	2915	2915	0
459	20241014	121800	13951845	2915	2915	2915	2915	0
460	20241014	121700	13951845	2915	2915	2915	2915	44
461	20241014	121600	13823585	2915	2915	2915	2915	0
462	20241014	121500	13823585	2915	2915	2915	2915	0
463	20241014	121400	13823585	2915	2915	2915	2915	6
464	20241014	121300	13806095	2920	2915	2920	2915	13
465	20241014	121200	13768170	2920	2920	2920	2920	5
466	20241014	121100	13753570	2920	2920	2920	2920	0
467	20241014	121000	13753570	2920	2920	2920	2920	0
468	20241014	120900	13753570	2920	2920	2920	2920	0
469	20241014	120800	13753570	2920	2920	2920	2920	0
470	20241014	120700	13753570	2920	2920	2920	2920	0
471	20241014	120600	13753570	2920	2920	2920	2920	0
472	20241014	120500	13753570	2920	2920	2920	2920	0
473	20241014	120400	13753570	2920	2920	2920	2920	0
474	20241014	120300	13753570	2920	2920	2920	2920	0
475	20241014	120200	13753570	2920	2920	2920	2920	0
476	20241014	120100	13753570	2920	2920	2920	2920	0
477	20241014	120000	13753570	2920	2920	2920	2920	0
478	20241014	115900	13753570	2920	2920	2920	2920	0
479	20241014	115800	13753570	2920	2920	2920	2920	0
480	20241014	115700	13753570	2920	2920	2920	2920	0
481	20241014	115600	13753570	2920	2920	2920	2920	0
482	20241014	115500	13753570	2920	2920	2920	2920	92
483	20241014	115400	13484930	2925	2925	2925	2925	0
484	20241014	115300	13484930	2925	2925	2925	2925	0
485	20241014	115200	13484930	2925	2925	2925	2925	0
486	20241014	115100	13484930	2925	2925	2925	2925	0
487	20241014	115000	13484930	2925	2925	2925	2925	0
488	20241014	114900	13484930	2925	2925	2925	2925	0
489	20241014	114800	13484930	2925	2925	2925	2925	84
490	20241014	114700	13239230	2925	2925	2925	2925	0
491	20241014	114600	13239230	2925	2925	2925	2925	0
492	20241014	114500	13239230	2925	2925	2925	2925	0
493	20241014	114400	13239230	2925	2925	2925	2925	0
494	20241014	114300	13239230	2925	2925	2925	2925	0
495	20241014	114200	13239230	2925	2925	2925	2925	0
496	20241014	114100	13239230	2925	2925	2925	2925	0
497	20241014	114000	13239230	2925	2925	2925	2925	0
498	20241014	113900	13239230	2925	2925	2925	2925	0
499	20241014	113800	13239230	2925	2925	2925	2925	2
500	20241014	113700	13233380	2925	2925	2925	2925	20
501	20241014	113600	13174880	2925	2925	2925	2925	8
502	20241014	113500	13151480	2925	2925	2925	2925	0
503	20241014	113400	13151480	2925	2925	2925	2925	0
504	20241014	113300	13151480	2925	2925	2925	2925	1
505	20241014	113200	13148555	2925	2920	2925	2920	2
506	20241014	113100	13142710	2920	2920	2920	2920	0
507	20241014	113000	13142710	2920	2920	2920	2920	0
508	20241014	112900	13142710	2920	2920	2920	2920	0
509	20241014	112800	13142710	2920	2920	2920	2920	0
510	20241014	112700	13142710	2920	2920	2920	2920	0
511	20241014	112600	13142710	2920	2920	2920	2920	0
512	20241014	112500	13142710	2920	2920	2920	2920	0
513	20241014	112400	13142710	2920	2920	2920	2920	0
514	20241014	112300	13142710	2920	2920	2920	2920	0
515	20241014	112200	13142710	2920	2920	2920	2920	0
516	20241014	112100	13142710	2920	2920	2920	2920	0
517	20241014	112000	13142710	2920	2920	2920	2920	123
518	20241014	111900	12783550	2925	2925	2925	2925	0
519	20241014	111800	12783550	2925	2925	2925	2925	0
520	20241014	111700	12783550	2925	2925	2925	2925	0
521	20241014	111600	12783550	2925	2925	2925	2925	0
522	20241014	111500	12783550	2925	2925	2925	2925	0
523	20241014	111400	12783550	2925	2925	2925	2925	0
524	20241014	111300	12783550	2925	2925	2925	2925	0
525	20241014	111200	12783550	2925	2925	2925	2925	0
526	20241014	111100	12783550	2925	2925	2925	2925	0
527	20241014	111000	12783550	2925	2925	2925	2925	0
528	20241014	110900	12783550	2925	2925	2925	2925	0
529	20241014	110800	12783550	2925	2925	2925	2925	0
530	20241014	110700	12783550	2925	2925	2925	2925	0
531	20241014	110600	12783550	2925	2925	2925	2925	0
532	20241014	110500	12783550	2925	2925	2925	2925	0
533	20241014	110400	12783550	2925	2925	2925	2925	8
534	20241014	110300	12760150	2930	2930	2930	2930	0
535	20241014	110200	12760150	2930	2930	2930	2930	0
536	20241014	110100	12760150	2930	2930	2930	2930	0
537	20241014	110000	12760150	2930	2930	2930	2930	0
538	20241014	105900	12760150	2930	2930	2930	2930	0
539	20241014	105800	12760150	2930	2930	2930	2930	0
540	20241014	105700	12760150	2930	2930	2930	2930	0
541	20241014	105600	12760150	2930	2930	2930	2930	0
542	20241014	105500	12760150	2930	2930	2930	2930	0
543	20241014	105400	12760150	2930	2930	2930	2930	0
544	20241014	105300	12760150	2930	2930	2930	2930	0
545	20241014	105200	12760150	2930	2930	2930	2930	0
546	20241014	105100	12760150	2930	2930	2930	2930	0
547	20241014	105000	12760150	2930	2930	2930	2930	0
548	20241014	104900	12760150	2930	2930	2930	2930	0
549	20241014	104800	12760150	2930	2930	2930	2930	0
550	20241014	104700	12760150	2930	2930	2930	2930	0
551	20241014	104600	12760150	2930	2930	2930	2930	0
552	20241014	104500	12760150	2930	2930	2930	2930	0
553	20241014	104400	12760150	2930	2930	2930	2930	0
554	20241014	104300	12760150	2930	2930	2930	2930	0
555	20241014	104200	12760150	2930	2930	2930	2930	0
556	20241014	104100	12760150	2930	2930	2930	2930	0
557	20241014	104000	12760150	2930	2925	2930	2925	7
558	20241014	103900	12739645	2925	2925	2925	2925	0
559	20241014	103800	12739645	2925	2925	2925	2925	500
560	20241014	103700	11277145	2925	2925	2925	2925	0
561	20241014	103600	11277145	2925	2925	2925	2925	0
562	20241014	103500	11277145	2925	2925	2925	2925	10
563	20241014	103400	11247895	2910	2910	2910	2910	0
564	20241014	103300	11247895	2910	2910	2910	2910	70
565	20241014	103200	11044195	2910	2910	2910	2910	0
566	20241014	103100	11044195	2910	2910	2910	2910	0
567	20241014	103000	11044195	2910	2910	2910	2910	653
568	20241014	102900	9143965	2910	2910	2910	2910	0
569	20241014	102800	9143965	2910	2910	2910	2910	0
570	20241014	102700	9143965	2910	2910	2910	2910	0
571	20241014	102600	9143965	2910	2910	2910	2910	0
572	20241014	102500	9143965	2910	2910	2910	2910	28
573	20241014	102400	9062485	2910	2910	2910	2910	0
574	20241014	102300	9062485	2910	2910	2910	2910	0
575	20241014	102200	9062485	2910	2910	2910	2910	201
576	20241014	102100	8477575	2920	2920	2920	2920	0
577	20241014	102000	8477575	2920	2920	2920	2920	2
578	20241014	101900	8471735	2920	2920	2920	2920	0
579	20241014	101800	8471735	2920	2920	2920	2920	0
580	20241014	101700	8471735	2920	2920	2920	2920	1
581	20241014	101600	8468815	2910	2910	2910	2910	0
582	20241014	101500	8468815	2910	2910	2910	2910	100
583	20241014	101400	8177815	2915	2920	2920	2915	7
584	20241014	101300	8157405	2920	2920	2920	2920	0
585	20241014	101200	8157405	2920	2920	2920	2920	0
586	20241014	101100	8157405	2920	2920	2920	2920	0
587	20241014	101000	8157405	2920	2920	2920	2920	0
588	20241014	100900	8157405	2920	2920	2920	2920	0
589	20241014	100800	8157405	2920	2920	2920	2920	20
590	20241014	100700	8099005	2920	2920	2920	2920	10
591	20241014	100600	8069805	2920	2920	2920	2920	1
592	20241014	100500	8066885	2920	2920	2920	2920	0
593	20241014	100400	8066885	2920	2920	2920	2920	6
594	20241014	100300	8049365	2920	2920	2920	2920	0
595	20241014	100200	8049365	2920	2920	2920	2920	1
596	20241014	100100	8046445	2910	2910	2910	2910	0
597	20241014	100000	8046445	2910	2910	2910	2910	0
598	20241014	095900	8046445	2910	2910	2910	2910	0
599	20241014	095800	8046445	2910	2910	2910	2910	5
600	20241014	095700	8031895	2905	2905	2905	2905	215
601	20241014	095600	7407320	2905	2905	2905	2905	0
602	20241014	095500	7407320	2905	2905	2905	2905	51
603	20241014	095400	7259165	2905	2905	2905	2905	100
604	20241014	095300	6968665	2910	2910	2910	2910	0
605	20241014	095200	6968665	2910	2910	2910	2910	0
606	20241014	095100	6968665	2910	2910	2910	2910	0
607	20241014	095000	6968665	2910	2910	2910	2910	0
608	20241014	094900	6968665	2910	2910	2910	2910	73
609	20241014	094800	6756235	2910	2910	2910	2910	0
610	20241014	094700	6756235	2910	2910	2910	2910	0
611	20241014	094600	6756235	2910	2910	2910	2910	0
612	20241014	094500	6756235	2910	2910	2910	2910	0
613	20241014	094400	6756235	2910	2910	2910	2910	0
614	20241014	094300	6756235	2910	2910	2910	2910	0
615	20241014	094200	6756235	2910	2910	2910	2910	30
616	20241014	094100	6668935	2920	2920	2920	2920	0
617	20241014	094000	6668935	2920	2925	2925	2920	2
618	20241014	093900	6663090	2925	2925	2925	2925	6
619	20241014	093800	6645540	2900	2925	2935	2900	768
620	20241014	093700	4411320	2920	2920	2920	2920	18
621	20241014	093600	4358760	2925	2925	2925	2920	801
622	20241014	093500	2019270	2930	2930	2930	2930	0
623	20241014	093400	2019270	2930	2930	2930	2930	0
624	20241014	093300	2019270	2930	2930	2930	2930	4
625	20241014	093200	2007550	2930	2930	2930	2930	0
626	20241014	093100	2007550	2930	2930	2930	2930	1
627	20241014	093000	2004620	2935	2935	2935	2935	1
628	20241014	092900	2001685	2935	2935	2935	2935	1
629	20241014	092800	1998750	2930	2930	2930	2930	1
630	20241014	092700	1995820	2935	2935	2935	2935	0
631	20241014	092600	1995820	2935	2935	2935	2935	0
632	20241014	092500	1995820	2935	2935	2935	2935	0
633	20241014	092400	1995820	2935	2935	2935	2935	50
634	20241014	092300	1849070	2930	2930	2930	2930	50
635	20241014	092200	1702570	2930	2930	2930	2930	30
636	20241014	092100	1614670	2930	2930	2930	2930	10
637	20241014	092000	1585370	2930	2930	2930	2930	0
638	20241014	091900	1585370	2930	2930	2930	2930	0
639	20241014	091800	1585370	2930	2930	2930	2930	0
640	20241014	091700	1585370	2930	2930	2930	2930	0
641	20241014	091600	1585370	2930	2930	2930	2930	0
642	20241014	091500	1585370	2930	2930	2930	2930	0
643	20241014	091400	1585370	2930	2930	2930	2930	0
644	20241014	091300	1585370	2930	2940	2940	2930	3
645	20241014	091200	1576565	2945	2945	2945	2945	1
646	20241014	091100	1573620	2925	2925	2925	2925	1
647	20241014	091000	1570695	2920	2920	2920	2920	0
648	20241014	090900	1570695	2920	2920	2920	2920	36
649	20241014	090800	1465575	2920	2920	2920	2920	9
650	20241014	090700	1439295	2920	2920	2920	2920	0
651	20241014	090600	1439295	2920	2920	2920	2920	100
652	20241014	090500	1147295	2915	2915	2915	2915	53
653	20241014	090400	992800	2920	2920	2920	2920	9
654	20241014	090300	966520	2920	2920	2920	2920	105
655	20241014	090200	659920	2920	2920	2920	2920	0
656	20241014	090100	659920	2920	2920	2920	2920	0
657	20241014	090000	659920	2920	2920	2920	2920	226