KissMeData/302550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210900	78263155	2945	2945	2945	2945	537
3	20241002	210800	78263155	2945	2945	2945	2945	0
4	20241002	210700	78263155	2945	2945	2945	2945	0
5	20241002	210600	78263155	2945	2945	2945	2945	0
6	20241002	210500	78263155	2945	2945	2945	2945	0
7	20241002	210400	78263155	2945	2945	2945	2945	0
8	20241002	210300	78263155	2945	2945	2945	2945	0
9	20241002	210200	78263155	2945	2945	2945	2945	0
10	20241002	210100	78263155	2945	2945	2945	2945	0
11	20241002	210000	78263155	2945	2945	2945	2945	0
12	20241002	205900	78263155	2945	2945	2945	2945	0
13	20241002	205800	78263155	2945	2945	2945	2945	0
14	20241002	205700	78263155	2945	2945	2945	2945	0
15	20241002	205600	78263155	2945	2945	2945	2945	0
16	20241002	205500	78263155	2945	2945	2945	2945	0
17	20241002	205400	78263155	2945	2945	2945	2945	0
18	20241002	205300	78263155	2945	2945	2945	2945	0
19	20241002	205200	78263155	2945	2945	2945	2945	0
20	20241002	205100	78263155	2945	2945	2945	2945	0
21	20241002	205000	78263155	2945	2945	2945	2945	0
22	20241002	204900	78263155	2945	2945	2945	2945	0
23	20241002	204800	78263155	2945	2945	2945	2945	0
24	20241002	204700	78263155	2945	2945	2945	2945	0
25	20241002	204600	78263155	2945	2945	2945	2945	0
26	20241002	204500	78263155	2945	2945	2945	2945	0
27	20241002	204400	78263155	2945	2945	2945	2945	0
28	20241002	204300	78263155	2945	2945	2945	2945	0
29	20241002	204200	78263155	2945	2945	2945	2945	0
30	20241002	204100	78263155	2945	2945	2945	2945	0
31	20241002	204000	78263155	2945	2945	2945	2945	0
32	20241002	203900	78263155	2945	2945	2945	2945	537
33	20241002	203800	78263155	2945	2945	2945	2945	0
34	20241002	203700	78263155	2945	2945	2945	2945	0
35	20241002	203600	78263155	2945	2945	2945	2945	0
36	20241002	203500	78263155	2945	2945	2945	2945	0
37	20241002	203400	78263155	2945	2945	2945	2945	0
38	20241002	203300	78263155	2945	2945	2945	2945	0
39	20241002	203200	78263155	2945	2945	2945	2945	0
40	20241002	203100	78263155	2945	2945	2945	2945	0
41	20241002	203000	78263155	2945	2945	2945	2945	0
42	20241002	202900	78263155	2945	2945	2945	2945	0
43	20241002	202800	78263155	2945	2945	2945	2945	0
44	20241002	202700	78263155	2945	2945	2945	2945	0
45	20241002	202600	78263155	2945	2945	2945	2945	0
46	20241002	202500	78263155	2945	2945	2945	2945	0
47	20241002	202400	78263155	2945	2945	2945	2945	0
48	20241002	202300	78263155	2945	2945	2945	2945	0
49	20241002	202200	78263155	2945	2945	2945	2945	0
50	20241002	202100	78263155	2945	2945	2945	2945	0
51	20241002	202000	78263155	2945	2945	2945	2945	0
52	20241002	201900	78263155	2945	2945	2945	2945	0
53	20241002	201800	78263155	2945	2945	2945	2945	0
54	20241002	201700	78263155	2945	2945	2945	2945	0
55	20241002	201600	78263155	2945	2945	2945	2945	0
56	20241002	201500	78263155	2945	2945	2945	2945	0
57	20241002	201400	78263155	2945	2945	2945	2945	0
58	20241002	201300	78263155	2945	2945	2945	2945	0
59	20241002	201200	78263155	2945	2945	2945	2945	0
60	20241002	201100	78263155	2945	2945	2945	2945	0
61	20241002	201000	78263155	2945	2945	2945	2945	0
62	20241002	200900	78263155	2945	2945	2945	2945	537
63	20241002	200800	78263155	2945	2945	2945	2945	0
64	20241002	200700	78263155	2945	2945	2945	2945	0
65	20241002	200600	78263155	2945	2945	2945	2945	0
66	20241002	200500	78263155	2945	2945	2945	2945	0
67	20241002	200400	78263155	2945	2945	2945	2945	0
68	20241002	200300	78263155	2945	2945	2945	2945	0
69	20241002	200200	78263155	2945	2945	2945	2945	0
70	20241002	200100	78263155	2945	2945	2945	2945	0
71	20241002	200000	78263155	2945	2945	2945	2945	0
72	20241002	195900	78263155	2945	2945	2945	2945	0
73	20241002	195800	78263155	2945	2945	2945	2945	0
74	20241002	195700	78263155	2945	2945	2945	2945	0
75	20241002	195600	78263155	2945	2945	2945	2945	0
76	20241002	195500	78263155	2945	2945	2945	2945	0
77	20241002	195400	78263155	2945	2945	2945	2945	0
78	20241002	195300	78263155	2945	2945	2945	2945	0
79	20241002	195200	78263155	2945	2945	2945	2945	0
80	20241002	195100	78263155	2945	2945	2945	2945	0
81	20241002	195000	78263155	2945	2945	2945	2945	0
82	20241002	194900	78263155	2945	2945	2945	2945	0
83	20241002	194800	78263155	2945	2945	2945	2945	0
84	20241002	194700	78263155	2945	2945	2945	2945	0
85	20241002	194600	78263155	2945	2945	2945	2945	0
86	20241002	194500	78263155	2945	2945	2945	2945	0
87	20241002	194400	78263155	2945	2945	2945	2945	0
88	20241002	194300	78263155	2945	2945	2945	2945	0
89	20241002	194200	78263155	2945	2945	2945	2945	0
90	20241002	194100	78263155	2945	2945	2945	2945	0
91	20241002	194000	78263155	2945	2945	2945	2945	0
92	20241002	193900	78263155	2945	2945	2945	2945	537
93	20241002	193800	78263155	2945	2945	2945	2945	0
94	20241002	193700	78263155	2945	2945	2945	2945	0
95	20241002	193600	78263155	2945	2945	2945	2945	0
96	20241002	193500	78263155	2945	2945	2945	2945	0
97	20241002	193400	78263155	2945	2945	2945	2945	0
98	20241002	193300	78263155	2945	2945	2945	2945	0
99	20241002	193200	78263155	2945	2945	2945	2945	0
100	20241002	193100	78263155	2945	2945	2945	2945	0
101	20241002	193000	78263155	2945	2945	2945	2945	0
102	20241002	192900	78263155	2945	2945	2945	2945	0
103	20241002	192800	78263155	2945	2945	2945	2945	0
104	20241002	192700	78263155	2945	2945	2945	2945	0
105	20241002	192600	78263155	2945	2945	2945	2945	0
106	20241002	192500	78263155	2945	2945	2945	2945	0
107	20241002	192400	78263155	2945	2945	2945	2945	0
108	20241002	192300	78263155	2945	2945	2945	2945	0
109	20241002	192200	78263155	2945	2945	2945	2945	0
110	20241002	192100	78263155	2945	2945	2945	2945	0
111	20241002	192000	78263155	2945	2945	2945	2945	0
112	20241002	191900	78263155	2945	2945	2945	2945	0
113	20241002	191800	78263155	2945	2945	2945	2945	0
114	20241002	191700	78263155	2945	2945	2945	2945	0
115	20241002	191600	78263155	2945	2945	2945	2945	0
116	20241002	191500	78263155	2945	2945	2945	2945	0
117	20241002	191400	78263155	2945	2945	2945	2945	0
118	20241002	191300	78263155	2945	2945	2945	2945	0
119	20241002	191200	78263155	2945	2945	2945	2945	0
120	20241002	191100	78263155	2945	2945	2945	2945	0
121	20241002	191000	78263155	2945	2945	2945	2945	0
122	20241002	190900	78263155	2945	2945	2945	2945	537
123	20241002	190800	78263155	2945	2945	2945	2945	0
124	20241002	190700	78263155	2945	2945	2945	2945	0
125	20241002	190600	78263155	2945	2945	2945	2945	0
126	20241002	190500	78263155	2945	2945	2945	2945	0
127	20241002	190400	78263155	2945	2945	2945	2945	0
128	20241002	190300	78263155	2945	2945	2945	2945	0
129	20241002	190200	78263155	2945	2945	2945	2945	0
130	20241002	190100	78263155	2945	2945	2945	2945	0
131	20241002	190000	78263155	2945	2945	2945	2945	0
132	20241002	185900	78263155	2945	2945	2945	2945	0
133	20241002	185800	78263155	2945	2945	2945	2945	0
134	20241002	185700	78263155	2945	2945	2945	2945	0
135	20241002	185600	78263155	2945	2945	2945	2945	0
136	20241002	185500	78263155	2945	2945	2945	2945	0
137	20241002	185400	78263155	2945	2945	2945	2945	0
138	20241002	185300	78263155	2945	2945	2945	2945	0
139	20241002	185200	78263155	2945	2945	2945	2945	0
140	20241002	185100	78263155	2945	2945	2945	2945	0
141	20241002	185000	78263155	2945	2945	2945	2945	0
142	20241002	184900	78263155	2945	2945	2945	2945	0
143	20241002	184800	78263155	2945	2945	2945	2945	0
144	20241002	184700	78263155	2945	2945	2945	2945	0
145	20241002	184600	78263155	2945	2945	2945	2945	0
146	20241002	184500	78263155	2945	2945	2945	2945	0
147	20241002	184400	78263155	2945	2945	2945	2945	0
148	20241002	184300	78263155	2945	2945	2945	2945	0
149	20241002	184200	78263155	2945	2945	2945	2945	0
150	20241002	184100	78263155	2945	2945	2945	2945	0
151	20241002	184000	78263155	2945	2945	2945	2945	0
152	20241002	183900	78263155	2945	2945	2945	2945	537
153	20241002	183800	78263155	2945	2945	2945	2945	0
154	20241002	183700	78263155	2945	2945	2945	2945	0
155	20241002	183600	78263155	2945	2945	2945	2945	0
156	20241002	183500	78263155	2945	2945	2945	2945	0
157	20241002	183400	78263155	2945	2945	2945	2945	0
158	20241002	183300	78263155	2945	2945	2945	2945	0
159	20241002	183200	78263155	2945	2945	2945	2945	0
160	20241002	183100	78263155	2945	2945	2945	2945	0
161	20241002	183000	78263155	2945	2945	2945	2945	0
162	20241002	182900	78263155	2945	2945	2945	2945	0
163	20241002	182800	78263155	2945	2945	2945	2945	0
164	20241002	182700	78263155	2945	2945	2945	2945	0
165	20241002	182600	78263155	2945	2945	2945	2945	0
166	20241002	182500	78263155	2945	2945	2945	2945	0
167	20241002	182400	78263155	2945	2945	2945	2945	0
168	20241002	182300	78263155	2945	2945	2945	2945	0
169	20241002	182200	78263155	2945	2945	2945	2945	0
170	20241002	182100	78263155	2945	2945	2945	2945	0
171	20241002	182000	78263155	2945	2945	2945	2945	0
172	20241002	181900	78263155	2945	2945	2945	2945	0
173	20241002	181800	78263155	2945	2945	2945	2945	0
174	20241002	181700	78263155	2945	2945	2945	2945	0
175	20241002	181600	78263155	2945	2945	2945	2945	0
176	20241002	181500	78263155	2945	2945	2945	2945	0
177	20241002	181400	78263155	2945	2945	2945	2945	0
178	20241002	181300	78263155	2945	2945	2945	2945	0
179	20241002	181200	78263155	2945	2945	2945	2945	0
180	20241002	181100	78263155	2945	2945	2945	2945	0
181	20241002	181000	78263155	2945	2945	2945	2945	0
182	20241002	180900	78263155	2945	2945	2945	2945	537
183	20241002	180800	78263155	2945	2945	2945	2945	0
184	20241002	180700	78263155	2945	2945	2945	2945	0
185	20241002	180600	78263155	2945	2945	2945	2945	0
186	20241002	180500	78263155	2945	2945	2945	2945	0
187	20241002	180400	78263155	2945	2945	2945	2945	0
188	20241002	180300	78263155	2945	2945	2945	2945	0
189	20241002	180200	78263155	2945	2945	2945	2945	0
190	20241002	180100	78263155	2945	2945	2945	2945	0
191	20241002	180000	78263155	2945	2945	2945	2945	0
192	20241002	175900	78263155	2945	2945	2945	2945	0
193	20241002	175800	78263155	2945	2945	2945	2945	0
194	20241002	175700	78263155	2945	2945	2945	2945	0
195	20241002	175600	78263155	2945	2945	2945	2945	0
196	20241002	175500	78263155	2945	2945	2945	2945	0
197	20241002	175400	78263155	2945	2945	2945	2945	0
198	20241002	175300	78263155	2945	2945	2945	2945	0
199	20241002	175200	78263155	2945	2945	2945	2945	0
200	20241002	175100	78263155	2945	2945	2945	2945	0
201	20241002	175000	78263155	2945	2945	2945	2945	0
202	20241002	174900	78263155	2945	2945	2945	2945	0
203	20241002	174800	78263155	2945	2945	2945	2945	0
204	20241002	174700	78263155	2945	2945	2945	2945	0
205	20241002	174600	78263155	2945	2945	2945	2945	0
206	20241002	174500	78263155	2945	2945	2945	2945	0
207	20241002	174400	78263155	2945	2945	2945	2945	0
208	20241002	174300	78263155	2945	2945	2945	2945	0
209	20241002	174200	78263155	2945	2945	2945	2945	0
210	20241002	174100	78263155	2945	2945	2945	2945	0
211	20241002	174000	78263155	2945	2945	2945	2945	0
212	20241002	173900	78263155	2945	2945	2945	2945	537
213	20241002	173800	78263155	2945	2945	2945	2945	0
214	20241002	173700	78263155	2945	2945	2945	2945	0
215	20241002	173600	78263155	2945	2945	2945	2945	0
216	20241002	173500	78263155	2945	2945	2945	2945	0
217	20241002	173400	78263155	2945	2945	2945	2945	0
218	20241002	173300	78263155	2945	2945	2945	2945	0
219	20241002	173200	78263155	2945	2945	2945	2945	0
220	20241002	173100	78263155	2945	2945	2945	2945	0
221	20241002	173000	78263155	2945	2945	2945	2945	0
222	20241002	172900	78263155	2945	2945	2945	2945	0
223	20241002	172800	78263155	2945	2945	2945	2945	0
224	20241002	172700	78263155	2945	2945	2945	2945	0
225	20241002	172600	78263155	2945	2945	2945	2945	0
226	20241002	172500	78263155	2945	2945	2945	2945	0
227	20241002	172400	78263155	2945	2945	2945	2945	0
228	20241002	172300	78263155	2945	2945	2945	2945	0
229	20241002	172200	78263155	2945	2945	2945	2945	0
230	20241002	172100	78263155	2945	2945	2945	2945	0
231	20241002	172000	78263155	2945	2945	2945	2945	0
232	20241002	171900	78263155	2945	2945	2945	2945	0
233	20241002	171800	78263155	2945	2945	2945	2945	0
234	20241002	171700	78263155	2945	2945	2945	2945	0
235	20241002	171600	78263155	2945	2945	2945	2945	0
236	20241002	171500	78263155	2945	2945	2945	2945	0
237	20241002	171400	78263155	2945	2945	2945	2945	0
238	20241002	171300	78263155	2945	2945	2945	2945	0
239	20241002	171200	78263155	2945	2945	2945	2945	0
240	20241002	171100	78263155	2945	2945	2945	2945	0
241	20241002	171000	78263155	2945	2945	2945	2945	0
242	20241002	170900	78263155	2945	2945	2945	2945	537
243	20241002	170800	78263155	2945	2945	2945	2945	0
244	20241002	170700	78263155	2945	2945	2945	2945	0
245	20241002	170600	78263155	2945	2945	2945	2945	0
246	20241002	170500	78263155	2945	2945	2945	2945	0
247	20241002	170400	78263155	2945	2945	2945	2945	0
248	20241002	170300	78263155	2945	2945	2945	2945	0
249	20241002	170200	78263155	2945	2945	2945	2945	0
250	20241002	170100	78263155	2945	2945	2945	2945	0
251	20241002	170000	78263155	2945	2945	2945	2945	0
252	20241002	165900	78263155	2945	2945	2945	2945	0
253	20241002	165800	78263155	2945	2945	2945	2945	0
254	20241002	165700	78263155	2945	2945	2945	2945	0
255	20241002	165600	78263155	2945	2945	2945	2945	0
256	20241002	165500	78263155	2945	2945	2945	2945	0
257	20241002	165400	78263155	2945	2945	2945	2945	0
258	20241002	165300	78263155	2945	2945	2945	2945	0
259	20241002	165200	78263155	2945	2945	2945	2945	0
260	20241002	165100	78263155	2945	2945	2945	2945	0
261	20241002	165000	78263155	2945	2945	2945	2945	0
262	20241002	164900	78263155	2945	2945	2945	2945	0
263	20241002	164800	78263155	2945	2945	2945	2945	0
264	20241002	164700	78263155	2945	2945	2945	2945	0
265	20241002	164600	78263155	2945	2945	2945	2945	0
266	20241002	164500	78263155	2945	2945	2945	2945	0
267	20241002	164400	78263155	2945	2945	2945	2945	0
268	20241002	164300	78263155	2945	2945	2945	2945	0
269	20241002	164200	78263155	2945	2945	2945	2945	0
270	20241002	164100	78263155	2945	2945	2945	2945	0
271	20241002	164000	78263155	2945	2945	2945	2945	0
272	20241002	163900	78263155	2945	2945	2945	2945	537
273	20241002	163800	78263155	2945	2945	2945	2945	0
274	20241002	163700	78263155	2945	2945	2945	2945	0
275	20241002	163600	78263155	2945	2945	2945	2945	0
276	20241002	163500	78263155	2945	2945	2945	2945	0
277	20241002	163400	78263155	2945	2945	2945	2945	0
278	20241002	163300	78263155	2945	2945	2945	2945	0
279	20241002	163200	78263155	2945	2945	2945	2945	0
280	20241002	163100	78263155	2945	2945	2945	2945	0
281	20241002	163000	78263155	2945	2945	2945	2945	0
282	20241002	162900	78263155	2945	2945	2945	2945	0
283	20241002	162800	78263155	2945	2945	2945	2945	0
284	20241002	162700	78263155	2945	2945	2945	2945	0
285	20241002	162600	78263155	2945	2945	2945	2945	0
286	20241002	162500	78263155	2945	2945	2945	2945	0
287	20241002	162400	78263155	2945	2945	2945	2945	0
288	20241002	162300	78263155	2945	2945	2945	2945	0
289	20241002	162200	78263155	2945	2945	2945	2945	0
290	20241002	162100	78263155	2945	2945	2945	2945	0
291	20241002	162000	78263155	2945	2945	2945	2945	0
292	20241002	161900	78263155	2945	2945	2945	2945	0
293	20241002	161800	78263155	2945	2945	2945	2945	0
294	20241002	161700	78263155	2945	2945	2945	2945	0
295	20241002	161600	78263155	2945	2945	2945	2945	0
296	20241002	161500	78263155	2945	2945	2945	2945	0
297	20241002	161400	78263155	2945	2945	2945	2945	0
298	20241002	161300	78263155	2945	2945	2945	2945	0
299	20241002	161200	78263155	2945	2945	2945	2945	0
300	20241002	161100	78263155	2945	2945	2945	2945	0
301	20241002	161000	78263155	2945	2945	2945	2945	0
302	20241002	160900	78263155	2945	2945	2945	2945	537
303	20241002	160800	78263155	2945	2945	2945	2945	0
304	20241002	160700	78263155	2945	2945	2945	2945	0
305	20241002	160600	78263155	2945	2945	2945	2945	0
306	20241002	160500	78263155	2945	2945	2945	2945	0
307	20241002	160400	78263155	2945	2945	2945	2945	0
308	20241002	160300	78263155	2945	2945	2945	2945	0
309	20241002	160200	78263155	2945	2945	2945	2945	0
310	20241002	160100	78263155	2945	2945	2945	2945	0
311	20241002	160000	78263155	2945	2945	2945	2945	0
312	20241002	155900	78263155	2945	2945	2945	2945	0
313	20241002	155800	78263155	2945	2945	2945	2945	0
314	20241002	155700	78263155	2945	2945	2945	2945	0
315	20241002	155600	78263155	2945	2945	2945	2945	0
316	20241002	155500	78263155	2945	2945	2945	2945	0
317	20241002	155400	78263155	2945	2945	2945	2945	0
318	20241002	155300	78263155	2945	2945	2945	2945	0
319	20241002	155200	78263155	2945	2945	2945	2945	0
320	20241002	155100	78263155	2945	2945	2945	2945	0
321	20241002	155000	78263155	2945	2945	2945	2945	0
322	20241002	154900	78263155	2945	2945	2945	2945	0
323	20241002	154800	78263155	2945	2945	2945	2945	0
324	20241002	154700	78263155	2945	2945	2945	2945	0
325	20241002	154600	78263155	2945	2945	2945	2945	0
326	20241002	154500	78263155	2945	2945	2945	2945	0
327	20241002	154400	78263155	2945	2945	2945	2945	0
328	20241002	154300	78263155	2945	2945	2945	2945	0
329	20241002	154200	78263155	2945	2945	2945	2945	0
330	20241002	154100	78263155	2945	2945	2945	2945	0
331	20241002	154000	78263155	2945	2945	2945	2945	0
332	20241002	153900	78263155	2945	2945	2945	2945	537
333	20241002	153800	78263155	2945	2945	2945	2945	0
334	20241002	153700	78263155	2945	2945	2945	2945	0
335	20241002	153600	78263155	2945	2945	2945	2945	0
336	20241002	153500	78263155	2945	2945	2945	2945	0
337	20241002	153400	78263155	2945	2945	2945	2945	0
338	20241002	153300	78263155	2945	2945	2945	2945	0
339	20241002	153200	78263155	2945	2945	2945	2945	0
340	20241002	153100	78263155	2945	2945	2945	2945	0
341	20241002	153000	78263155	2945	2945	2945	2945	537
342	20241002	152900	76681690	2935	2935	2935	2935	0
343	20241002	152800	76681690	2935	2935	2935	2935	0
344	20241002	152700	76681690	2935	2935	2935	2935	0
345	20241002	152600	76681690	2935	2935	2935	2935	0
346	20241002	152500	76681690	2935	2935	2935	2935	0
347	20241002	152400	76681690	2935	2935	2935	2935	0
348	20241002	152300	76681690	2935	2935	2935	2935	0
349	20241002	152200	76681690	2935	2935	2935	2935	0
350	20241002	152100	76681690	2935	2935	2935	2935	0
351	20241002	152000	76681690	2935	2935	2935	2935	0
352	20241002	151900	76681690	2935	2935	2935	2935	40
353	20241002	151800	76564290	2935	2935	2935	2935	1088
354	20241002	151700	73371010	2950	2935	2950	2935	61
355	20241002	151600	73191960	2950	2950	2950	2950	0
356	20241002	151500	73191960	2950	2950	2950	2950	1
357	20241002	151400	73189010	2935	2935	2935	2935	0
358	20241002	151300	73189010	2935	2935	2935	2935	0
359	20241002	151200	73189010	2935	2935	2935	2935	0
360	20241002	151100	73189010	2935	2935	2935	2935	0
361	20241002	151000	73189010	2935	2935	2935	2935	12
362	20241002	150900	73153790	2955	2955	2955	2955	0
363	20241002	150800	73153790	2955	2955	2955	2955	0
364	20241002	150700	73153790	2955	2955	2955	2955	50
365	20241002	150600	73006040	2955	2955	2955	2955	0
366	20241002	150500	73006040	2955	2955	2955	2955	0
367	20241002	150400	73006040	2955	2955	2955	2955	0
368	20241002	150300	73006040	2955	2955	2955	2955	0
369	20241002	150200	73006040	2955	2955	2955	2955	1
370	20241002	150100	73003085	2935	2935	2935	2935	300
371	20241002	150000	72122585	2935	2935	2935	2935	0
372	20241002	145900	72122585	2935	2935	2935	2935	0
373	20241002	145800	72122585	2935	2935	2935	2935	3
374	20241002	145700	72113780	2935	2935	2935	2935	0
375	20241002	145600	72113780	2935	2935	2935	2935	0
376	20241002	145500	72113780	2935	2935	2935	2935	0
377	20241002	145400	72113780	2935	2935	2935	2935	0
378	20241002	145300	72113780	2935	2935	2935	2935	0
379	20241002	145200	72113780	2935	2935	2935	2935	25
380	20241002	145100	72040405	2955	2955	2955	2955	0
381	20241002	145000	72040405	2955	2955	2955	2955	0
382	20241002	144900	72040405	2955	2955	2955	2955	0
383	20241002	144800	72040405	2955	2955	2955	2955	0
384	20241002	144700	72040405	2955	2955	2955	2955	1
385	20241002	144600	72037450	2940	2940	2940	2940	0
386	20241002	144500	72037450	2940	2940	2940	2940	52
387	20241002	144400	71884570	2935	2935	2935	2935	26
388	20241002	144300	71808260	2935	2935	2935	2935	0
389	20241002	144200	71808260	2935	2935	2940	2935	1374
390	20241002	144100	67773950	2925	2925	2925	2925	0
391	20241002	144000	67773950	2925	2925	2925	2925	0
392	20241002	143900	67773950	2925	2925	2925	2925	0
393	20241002	143800	67773950	2925	2925	2925	2925	0
394	20241002	143700	67773950	2925	2925	2925	2925	0
395	20241002	143600	67773950	2925	2935	2935	2925	223
396	20241002	143500	67119555	2920	2920	2920	2920	4
397	20241002	143400	67107875	2915	2915	2915	2915	0
398	20241002	143300	67107875	2915	2915	2915	2915	0
399	20241002	143200	67107875	2915	2935	2935	2915	2662
400	20241002	143100	59307830	2940	2940	2940	2940	0
401	20241002	143000	59307830	2940	2940	2940	2940	64
402	20241002	142900	59119670	2945	2945	2945	2945	0
403	20241002	142800	59119670	2945	2945	2945	2945	1
404	20241002	142700	59116725	2955	2950	2955	2950	20
405	20241002	142600	59057635	2955	2955	2955	2955	0
406	20241002	142500	59057635	2955	2940	2955	2940	546
407	20241002	142400	57451885	2955	2955	2955	2955	0
408	20241002	142300	57451885	2955	2955	2955	2955	0
409	20241002	142200	57451885	2955	2955	2955	2955	0
410	20241002	142100	57451885	2955	2955	2955	2955	0
411	20241002	142000	57451885	2955	2955	2955	2955	0
412	20241002	141900	57451885	2955	2955	2955	2955	0
413	20241002	141800	57451885	2955	2955	2955	2955	0
414	20241002	141700	57451885	2955	2955	2955	2955	0
415	20241002	141600	57451885	2955	2955	2955	2955	0
416	20241002	141500	57451885	2955	2955	2955	2955	0
417	20241002	141400	57451885	2955	2955	2955	2955	0
418	20241002	141300	57451885	2955	2955	2955	2955	0
419	20241002	141200	57451885	2955	2955	2955	2955	0
420	20241002	141100	57451885	2955	2955	2955	2955	0
421	20241002	141000	57451885	2955	2955	2955	2955	0
422	20241002	140900	57451885	2955	2955	2955	2955	0
423	20241002	140800	57451885	2955	2955	2955	2955	0
424	20241002	140700	57451885	2955	2955	2955	2955	0
425	20241002	140600	57451885	2955	2955	2955	2955	0
426	20241002	140500	57451885	2955	2955	2955	2955	0
427	20241002	140400	57451885	2955	2955	2955	2955	0
428	20241002	140300	57451885	2955	2955	2955	2955	0
429	20241002	140200	57451885	2955	2955	2955	2955	0
430	20241002	140100	57451885	2955	2955	2955	2955	0
431	20241002	140000	57451885	2955	2955	2955	2955	0
432	20241002	135900	57451885	2955	2955	2955	2955	51
433	20241002	135800	57301180	2955	2955	2955	2955	0
434	20241002	135700	57301180	2955	2955	2955	2955	0
435	20241002	135600	57301180	2955	2955	2955	2955	50
436	20241002	135500	57153430	2955	2955	2955	2955	0
437	20241002	135400	57153430	2955	2955	2955	2955	0
438	20241002	135300	57153430	2955	2955	2955	2955	0
439	20241002	135200	57153430	2955	2955	2955	2955	0
440	20241002	135100	57153430	2955	2955	2955	2955	0
441	20241002	135000	57153430	2955	2955	2955	2955	0
442	20241002	134900	57153430	2955	2955	2955	2955	0
443	20241002	134800	57153430	2955	2955	2955	2955	116
444	20241002	134700	56810650	2955	2955	2955	2955	0
445	20241002	134600	56810650	2955	2955	2955	2955	0
446	20241002	134500	56810650	2955	2955	2955	2955	0
447	20241002	134400	56810650	2955	2955	2955	2955	0
448	20241002	134300	56810650	2955	2955	2955	2955	0
449	20241002	134200	56810650	2955	2955	2955	2955	0
450	20241002	134100	56810650	2955	2955	2955	2955	0
451	20241002	134000	56810650	2955	2955	2955	2955	0
452	20241002	133900	56810650	2955	2955	2955	2955	1
453	20241002	133800	56807695	2950	2950	2950	2950	0
454	20241002	133700	56807695	2950	2950	2950	2950	0
455	20241002	133600	56807695	2950	2950	2950	2950	0
456	20241002	133500	56807695	2950	2950	2950	2950	0
457	20241002	133400	56807695	2950	2950	2950	2950	0
458	20241002	133300	56807695	2950	2950	2950	2950	0
459	20241002	133200	56807695	2950	2950	2950	2950	0
460	20241002	133100	56807695	2950	2950	2950	2950	0
461	20241002	133000	56807695	2950	2950	2950	2950	0
462	20241002	132900	56807695	2950	2950	2950	2950	0
463	20241002	132800	56807695	2950	2950	2950	2950	0
464	20241002	132700	56807695	2950	2950	2950	2950	0
465	20241002	132600	56807695	2950	2950	2950	2950	0
466	20241002	132500	56807695	2950	2950	2950	2950	0
467	20241002	132400	56807695	2950	2950	2950	2950	0
468	20241002	132300	56807695	2950	2950	2950	2950	5
469	20241002	132200	56792945	2950	2950	2950	2950	304
470	20241002	132100	55896145	2955	2955	2955	2955	0
471	20241002	132000	55896145	2955	2955	2955	2955	0
472	20241002	131900	55896145	2955	2955	2955	2955	0
473	20241002	131800	55896145	2955	2955	2955	2955	0
474	20241002	131700	55896145	2955	2955	2955	2955	0
475	20241002	131600	55896145	2955	2955	2955	2955	0
476	20241002	131500	55896145	2955	2955	2955	2955	0
477	20241002	131400	55896145	2955	2955	2955	2955	0
478	20241002	131300	55896145	2955	2955	2955	2955	0
479	20241002	131200	55896145	2955	2955	2955	2955	0
480	20241002	131100	55896145	2955	2955	2955	2955	0
481	20241002	131000	55896145	2955	2955	2955	2955	0
482	20241002	130900	55896145	2955	2955	2955	2955	0
483	20241002	130800	55896145	2955	2955	2955	2955	0
484	20241002	130700	55896145	2955	2955	2955	2955	11
485	20241002	130600	55863640	2955	2955	2955	2955	1
486	20241002	130500	55860685	2970	2970	2970	2970	0
487	20241002	130400	55860685	2970	2970	2970	2970	0
488	20241002	130300	55860685	2970	2970	2970	2970	0
489	20241002	130200	55860685	2970	2970	2970	2970	0
490	20241002	130100	55860685	2970	2970	2970	2970	0
491	20241002	130000	55860685	2970	2970	2970	2970	0
492	20241002	125900	55860685	2970	2970	2970	2970	0
493	20241002	125800	55860685	2970	2970	2970	2970	0
494	20241002	125700	55860685	2970	2970	2970	2970	0
495	20241002	125600	55860685	2970	2970	2970	2970	0
496	20241002	125500	55860685	2970	2970	2970	2970	0
497	20241002	125400	55860685	2970	2970	2970	2970	0
498	20241002	125300	55860685	2970	2970	2970	2970	0
499	20241002	125200	55860685	2970	2970	2970	2970	0
500	20241002	125100	55860685	2970	2970	2970	2970	0
501	20241002	125000	55860685	2970	2970	2970	2970	0
502	20241002	124900	55860685	2970	2970	2970	2970	0
503	20241002	124800	55860685	2970	2970	2970	2970	0
504	20241002	124700	55860685	2970	2970	2970	2970	0
505	20241002	124600	55860685	2970	2970	2970	2970	0
506	20241002	124500	55860685	2970	2970	2970	2970	0
507	20241002	124400	55860685	2970	2970	2970	2970	0
508	20241002	124300	55860685	2970	2970	2970	2970	0
509	20241002	124200	55860685	2970	2970	2970	2970	1
510	20241002	124100	55857715	2965	2965	2965	2965	0
511	20241002	124000	55857715	2965	2965	2965	2965	49
512	20241002	123900	55712430	2965	2965	2965	2965	0
513	20241002	123800	55712430	2965	2965	2965	2965	0
514	20241002	123700	55712430	2965	2965	2965	2965	0
515	20241002	123600	55712430	2965	2965	2965	2965	0
516	20241002	123500	55712430	2965	2965	2965	2965	0
517	20241002	123400	55712430	2965	2965	2965	2965	0
518	20241002	123300	55712430	2965	2965	2965	2965	0
519	20241002	123200	55712430	2965	2965	2965	2965	0
520	20241002	123100	55712430	2965	2965	2965	2965	0
521	20241002	123000	55712430	2965	2965	2965	2965	0
522	20241002	122900	55712430	2965	2965	2965	2965	0
523	20241002	122800	55712430	2965	2965	2965	2965	0
524	20241002	122700	55712430	2965	2965	2965	2965	0
525	20241002	122600	55712430	2965	2965	2965	2965	0
526	20241002	122500	55712430	2965	2965	2965	2965	1
527	20241002	122400	55709465	2960	2960	2960	2960	0
528	20241002	122300	55709465	2960	2960	2960	2960	0
529	20241002	122200	55709465	2960	2960	2960	2960	0
530	20241002	122100	55709465	2960	2960	2960	2960	1
531	20241002	122000	55706505	2965	2965	2965	2965	0
532	20241002	121900	55706505	2965	2965	2965	2965	0
533	20241002	121800	55706505	2965	2965	2965	2965	0
534	20241002	121700	55706505	2965	2965	2965	2965	1
535	20241002	121600	55703540	2955	2955	2955	2955	0
536	20241002	121500	55703540	2955	2955	2955	2955	0
537	20241002	121400	55703540	2955	2955	2955	2955	0
538	20241002	121300	55703540	2955	2955	2955	2955	6
539	20241002	121200	55685810	2955	2955	2955	2955	110
540	20241002	121100	55360760	2955	2955	2955	2955	0
541	20241002	121000	55360760	2955	2955	2955	2955	0
542	20241002	120900	55360760	2955	2955	2955	2955	1
543	20241002	120800	55357805	2940	2940	2940	2940	0
544	20241002	120700	55357805	2940	2940	2940	2940	0
545	20241002	120600	55357805	2940	2940	2940	2940	0
546	20241002	120500	55357805	2940	2955	2955	2940	3000
547	20241002	120400	46531395	2965	2965	2965	2965	0
548	20241002	120300	46531395	2965	2965	2965	2965	30
549	20241002	120200	46442445	2965	2965	2965	2965	0
550	20241002	120100	46442445	2965	2965	2965	2965	0
551	20241002	120000	46442445	2965	2965	2965	2965	0
552	20241002	115900	46442445	2965	2965	2965	2965	0
553	20241002	115800	46442445	2965	2965	2965	2965	0
554	20241002	115700	46442445	2965	2965	2965	2965	0
555	20241002	115600	46442445	2965	2965	2965	2965	0
556	20241002	115500	46442445	2965	2965	2965	2965	0
557	20241002	115400	46442445	2965	2965	2965	2965	0
558	20241002	115300	46442445	2965	2965	2965	2965	0
559	20241002	115200	46442445	2965	2965	2965	2965	1
560	20241002	115100	46439480	2955	2955	2955	2955	0
561	20241002	115000	46439480	2955	2955	2955	2955	0
562	20241002	114900	46439480	2955	2955	2955	2955	0
563	20241002	114800	46439480	2955	2955	2955	2955	0
564	20241002	114700	46439480	2955	2955	2955	2955	0
565	20241002	114600	46439480	2955	2955	2955	2955	0
566	20241002	114500	46439480	2955	2955	2955	2955	0
567	20241002	114400	46439480	2955	2955	2955	2955	0
568	20241002	114300	46439480	2955	2955	2955	2955	0
569	20241002	114200	46439480	2955	2955	2955	2955	0
570	20241002	114100	46439480	2955	2955	2955	2955	0
571	20241002	114000	46439480	2955	2955	2955	2955	0
572	20241002	113900	46439480	2955	2955	2955	2955	0
573	20241002	113800	46439480	2955	2955	2955	2955	0
574	20241002	113700	46439480	2955	2955	2955	2955	0
575	20241002	113600	46439480	2955	2955	2955	2955	0
576	20241002	113500	46439480	2955	2955	2955	2955	0
577	20241002	113400	46439480	2955	2955	2955	2955	0
578	20241002	113300	46439480	2955	2955	2955	2955	0
579	20241002	113200	46439480	2955	2955	2955	2955	0
580	20241002	113100	46439480	2955	2955	2955	2955	0
581	20241002	113000	46439480	2955	2955	2955	2955	0
582	20241002	112900	46439480	2955	2955	2955	2955	0
583	20241002	112800	46439480	2955	2955	2955	2955	0
584	20241002	112700	46439480	2955	2955	2955	2955	0
585	20241002	112600	46439480	2955	2955	2955	2955	0
586	20241002	112500	46439480	2955	2955	2955	2955	0
587	20241002	112400	46439480	2955	2955	2955	2955	0
588	20241002	112300	46439480	2955	2955	2955	2955	0
589	20241002	112200	46439480	2955	2955	2955	2955	0
590	20241002	112100	46439480	2955	2955	2955	2955	6
591	20241002	112000	46421750	2955	2955	2955	2955	129
592	20241002	111900	46040555	2945	2945	2945	2945	0
593	20241002	111800	46040555	2945	2945	2945	2945	961
594	20241002	111700	43210410	2945	2945	2945	2945	2
595	20241002	111600	43204520	2945	2945	2945	2945	0
596	20241002	111500	43204520	2945	2945	2945	2945	0
597	20241002	111400	43204520	2945	2945	2945	2945	0
598	20241002	111300	43204520	2945	2945	2945	2945	0
599	20241002	111200	43204520	2945	2945	2945	2945	0
600	20241002	111100	43204520	2945	2945	2945	2945	0
601	20241002	111000	43204520	2945	2945	2945	2945	0
602	20241002	110900	43204520	2945	2945	2945	2945	0
603	20241002	110800	43204520	2945	2945	2945	2945	0
604	20241002	110700	43204520	2945	2945	2945	2945	0
605	20241002	110600	43204520	2945	2945	2945	2945	0
606	20241002	110500	43204520	2945	2955	2955	2945	31
607	20241002	110400	43113215	2945	2945	2945	2945	0
608	20241002	110300	43113215	2945	2945	2945	2945	0
609	20241002	110200	43113215	2945	2945	2945	2945	0
610	20241002	110100	43113215	2945	2945	2945	2945	0
611	20241002	110000	43113215	2945	2945	2945	2945	200
612	20241002	105900	42524215	2945	2945	2945	2945	0
613	20241002	105800	42524215	2945	2945	2945	2945	0
614	20241002	105700	42524215	2945	2945	2945	2945	0
615	20241002	105600	42524215	2945	2945	2945	2945	0
616	20241002	105500	42524215	2945	2945	2945	2945	0
617	20241002	105400	42524215	2945	2945	2945	2945	0
618	20241002	105300	42524215	2945	2945	2945	2945	0
619	20241002	105200	42524215	2945	2945	2945	2945	0
620	20241002	105100	42524215	2945	2945	2945	2945	0
621	20241002	105000	42524215	2945	2945	2945	2945	0
622	20241002	104900	42524215	2945	2945	2945	2945	0
623	20241002	104800	42524215	2945	2945	2945	2945	0
624	20241002	104700	42524215	2945	2945	2945	2945	0
625	20241002	104600	42524215	2945	2945	2945	2945	0
626	20241002	104500	42524215	2945	2945	2945	2945	0
627	20241002	104400	42524215	2945	2945	2945	2945	179
628	20241002	104300	41997060	2940	2940	2940	2940	0
629	20241002	104200	41997060	2940	2940	2940	2940	0
630	20241002	104100	41997060	2940	2940	2940	2940	0
631	20241002	104000	41997060	2940	2940	2940	2940	65
632	20241002	103900	41805960	2960	2960	2960	2960	0
633	20241002	103800	41805960	2960	2960	2960	2960	38
634	20241002	103700	41693480	2940	2940	2940	2940	0
635	20241002	103600	41693480	2940	2940	2940	2940	0
636	20241002	103500	41693480	2940	2955	2960	2940	811
637	20241002	103400	39294435	2950	2950	2950	2950	2500
638	20241002	103300	31919435	2940	2940	2940	2940	0
639	20241002	103200	31919435	2940	2940	2940	2940	0
640	20241002	103100	31919435	2940	2940	2940	2940	0
641	20241002	103000	31919435	2940	2940	2940	2940	227
642	20241002	102900	31252055	2940	2935	2940	2935	59
643	20241002	102800	31078745	2935	2935	2935	2935	0
644	20241002	102700	31078745	2935	2935	2935	2935	140
645	20241002	102600	30667845	2930	2930	2930	2930	0
646	20241002	102500	30667845	2930	2930	2930	2930	0
647	20241002	102400	30667845	2930	2930	2930	2930	0
648	20241002	102300	30667845	2930	2930	2930	2930	0
649	20241002	102200	30667845	2930	2930	2930	2930	0
650	20241002	102100	30667845	2930	2930	2930	2930	0
651	20241002	102000	30667845	2930	2930	2930	2930	0
652	20241002	101900	30667845	2930	2930	2930	2930	0
653	20241002	101800	30667845	2930	2930	2930	2930	0
654	20241002	101700	30667845	2930	2930	2930	2930	0
655	20241002	101600	30667845	2930	2930	2930	2930	140
656	20241002	101500	30257645	2950	2950	2950	2950	0
657	20241002	101400	30257645	2950	2950	2950	2950	0
658	20241002	101300	30257645	2950	2950	2950	2950	0
659	20241002	101200	30257645	2950	2950	2950	2950	1
660	20241002	101100	30254695	2950	2950	2950	2950	0
661	20241002	101000	30254695	2950	2950	2950	2950	0
662	20241002	100900	30254695	2950	2950	2950	2950	1
663	20241002	100800	30251745	2950	2950	2950	2950	0
664	20241002	100700	30251745	2950	2950	2950	2950	0
665	20241002	100600	30251745	2950	2950	2950	2950	1
666	20241002	100500	30248795	2950	2950	2950	2950	2
667	20241002	100400	30242895	2930	2930	2930	2930	0
668	20241002	100300	30242895	2930	2930	2930	2930	0
669	20241002	100200	30242895	2930	2930	2930	2930	0
670	20241002	100100	30242895	2930	2930	2930	2930	300
671	20241002	100000	29363895	2930	2930	2930	2930	0
672	20241002	095900	29363895	2930	2930	2930	2930	100
673	20241002	095800	29070895	2930	2930	2930	2930	0
674	20241002	095700	29070895	2930	2930	2930	2930	0
675	20241002	095600	29070895	2930	2930	2930	2930	0
676	20241002	095500	29070895	2930	2930	2930	2930	3500
677	20241002	095400	18815895	2950	2950	2950	2950	0
678	20241002	095300	18815895	2950	2950	2950	2950	0
679	20241002	095200	18815895	2950	2950	2950	2950	0
680	20241002	095100	18815895	2950	2950	2950	2950	0
681	20241002	095000	18815895	2950	2950	2950	2950	1
682	20241002	094900	18812945	2930	2930	2930	2930	0
683	20241002	094800	18812945	2930	2930	2930	2930	110
684	20241002	094700	18490645	2955	2955	2955	2955	1
685	20241002	094600	18487690	2965	2965	2965	2965	0
686	20241002	094500	18487690	2965	2965	2965	2965	0
687	20241002	094400	18487690	2965	2965	2965	2965	1
688	20241002	094300	18484725	2930	2930	2930	2930	0
689	20241002	094200	18484725	2930	2930	2930	2930	0
690	20241002	094100	18484725	2930	2930	2930	2930	0
691	20241002	094000	18484725	2930	2930	2930	2930	0
692	20241002	093900	18484725	2930	2930	2930	2930	0
693	20241002	093800	18484725	2930	2930	2930	2930	0
694	20241002	093700	18484725	2930	2930	2930	2930	0
695	20241002	093600	18484725	2930	2950	2950	2930	3002
696	20241002	093500	9688820	2950	2950	2950	2950	1
697	20241002	093400	9685870	2955	2955	2955	2955	0
698	20241002	093300	9685870	2955	2955	2955	2955	0
699	20241002	093200	9685870	2955	2955	2955	2955	0
700	20241002	093100	9685870	2955	2955	2955	2955	0
701	20241002	093000	9685870	2955	2955	2955	2955	0
702	20241002	092900	9685870	2955	2955	2955	2955	0
703	20241002	092800	9685870	2955	2955	2955	2955	0
704	20241002	092700	9685870	2955	2955	2955	2955	1
705	20241002	092600	9682915	2925	2925	2925	2925	30
706	20241002	092500	9595165	2925	2925	2925	2925	0
707	20241002	092400	9595165	2925	2925	2925	2925	0
708	20241002	092300	9595165	2925	2925	2925	2925	8
709	20241002	092200	9571765	2930	2930	2930	2930	0
710	20241002	092100	9571765	2930	2930	2930	2930	0
711	20241002	092000	9571765	2930	2960	2960	2930	401
712	20241002	091900	8396805	2930	2930	2930	2930	250
713	20241002	091800	7664305	2930	2930	2930	2930	203
714	20241002	091700	7069515	2930	2930	2930	2930	1
715	20241002	091600	7066585	2940	2935	2940	2935	22
716	20241002	091500	7001920	2940	2940	2940	2940	0
717	20241002	091400	7001920	2940	2940	2940	2940	1
718	20241002	091300	6998980	2910	2910	2910	2910	0
719	20241002	091200	6998980	2910	2910	2910	2910	0
720	20241002	091100	6998980	2910	2910	2910	2910	0
721	20241002	091000	6998980	2910	2910	2910	2910	0
722	20241002	090900	6998980	2910	2910	2910	2910	0
723	20241002	090800	6998980	2910	2920	2920	2910	643
724	20241002	090700	5126840	2935	2940	2940	2935	26
725	20241002	090600	5050515	2960	2960	2960	2960	1
726	20241002	090500	5047555	2940	2940	2940	2940	50
727	20241002	090400	4900555	2940	2940	2940	2940	100
728	20241002	090300	4606555	2965	2965	2965	2965	0
729	20241002	090200	4606555	2965	2965	2965	2965	0
730	20241002	090100	4606555	2965	2960	2965	2940	1554
731	20241002	090000	14975	2995	2995	2995	2995	5