KissMeData/119500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201800	46150675	2840	2840	2840	2840	1550
3	20241004	201700	46150675	2840	2840	2840	2840	0
4	20241004	201600	46150675	2840	2840	2840	2840	0
5	20241004	201500	46150675	2840	2840	2840	2840	0
6	20241004	201400	46150675	2840	2840	2840	2840	0
7	20241004	201300	46150675	2840	2840	2840	2840	0
8	20241004	201200	46150675	2840	2840	2840	2840	0
9	20241004	201100	46150675	2840	2840	2840	2840	0
10	20241004	201000	46150675	2840	2840	2840	2840	0
11	20241004	200900	46150675	2840	2840	2840	2840	0
12	20241004	200800	46150675	2840	2840	2840	2840	0
13	20241004	200700	46150675	2840	2840	2840	2840	0
14	20241004	200600	46150675	2840	2840	2840	2840	0
15	20241004	200500	46150675	2840	2840	2840	2840	0
16	20241004	200400	46150675	2840	2840	2840	2840	0
17	20241004	200300	46150675	2840	2840	2840	2840	0
18	20241004	200200	46150675	2840	2840	2840	2840	0
19	20241004	200100	46150675	2840	2840	2840	2840	0
20	20241004	200000	46150675	2840	2840	2840	2840	0
21	20241004	195900	46150675	2840	2840	2840	2840	0
22	20241004	195800	46150675	2840	2840	2840	2840	0
23	20241004	195700	46150675	2840	2840	2840	2840	0
24	20241004	195600	46150675	2840	2840	2840	2840	0
25	20241004	195500	46150675	2840	2840	2840	2840	0
26	20241004	195400	46150675	2840	2840	2840	2840	0
27	20241004	195300	46150675	2840	2840	2840	2840	0
28	20241004	195200	46150675	2840	2840	2840	2840	0
29	20241004	195100	46150675	2840	2840	2840	2840	0
30	20241004	195000	46150675	2840	2840	2840	2840	0
31	20241004	194900	46150675	2840	2840	2840	2840	0
32	20241004	194800	46150675	2840	2840	2840	2840	1550
33	20241004	194700	46150675	2840	2840	2840	2840	0
34	20241004	194600	46150675	2840	2840	2840	2840	0
35	20241004	194500	46150675	2840	2840	2840	2840	0
36	20241004	194400	46150675	2840	2840	2840	2840	0
37	20241004	194300	46150675	2840	2840	2840	2840	0
38	20241004	194200	46150675	2840	2840	2840	2840	0
39	20241004	194100	46150675	2840	2840	2840	2840	0
40	20241004	194000	46150675	2840	2840	2840	2840	0
41	20241004	193900	46150675	2840	2840	2840	2840	0
42	20241004	193800	46150675	2840	2840	2840	2840	0
43	20241004	193700	46150675	2840	2840	2840	2840	0
44	20241004	193600	46150675	2840	2840	2840	2840	0
45	20241004	193500	46150675	2840	2840	2840	2840	0
46	20241004	193400	46150675	2840	2840	2840	2840	0
47	20241004	193300	46150675	2840	2840	2840	2840	0
48	20241004	193200	46150675	2840	2840	2840	2840	0
49	20241004	193100	46150675	2840	2840	2840	2840	0
50	20241004	193000	46150675	2840	2840	2840	2840	0
51	20241004	192900	46150675	2840	2840	2840	2840	0
52	20241004	192800	46150675	2840	2840	2840	2840	0
53	20241004	192700	46150675	2840	2840	2840	2840	0
54	20241004	192600	46150675	2840	2840	2840	2840	0
55	20241004	192500	46150675	2840	2840	2840	2840	0
56	20241004	192400	46150675	2840	2840	2840	2840	0
57	20241004	192300	46150675	2840	2840	2840	2840	0
58	20241004	192200	46150675	2840	2840	2840	2840	0
59	20241004	192100	46150675	2840	2840	2840	2840	0
60	20241004	192000	46150675	2840	2840	2840	2840	0
61	20241004	191900	46150675	2840	2840	2840	2840	0
62	20241004	191800	46150675	2840	2840	2840	2840	1550
63	20241004	191700	46150675	2840	2840	2840	2840	0
64	20241004	191600	46150675	2840	2840	2840	2840	0
65	20241004	191500	46150675	2840	2840	2840	2840	0
66	20241004	191400	46150675	2840	2840	2840	2840	0
67	20241004	191300	46150675	2840	2840	2840	2840	0
68	20241004	191200	46150675	2840	2840	2840	2840	0
69	20241004	191100	46150675	2840	2840	2840	2840	0
70	20241004	191000	46150675	2840	2840	2840	2840	0
71	20241004	190900	46150675	2840	2840	2840	2840	0
72	20241004	190800	46150675	2840	2840	2840	2840	0
73	20241004	190700	46150675	2840	2840	2840	2840	0
74	20241004	190600	46150675	2840	2840	2840	2840	0
75	20241004	190500	46150675	2840	2840	2840	2840	0
76	20241004	190400	46150675	2840	2840	2840	2840	0
77	20241004	190300	46150675	2840	2840	2840	2840	0
78	20241004	190200	46150675	2840	2840	2840	2840	0
79	20241004	190100	46150675	2840	2840	2840	2840	0
80	20241004	190000	46150675	2840	2840	2840	2840	0
81	20241004	185900	46150675	2840	2840	2840	2840	0
82	20241004	185800	46150675	2840	2840	2840	2840	0
83	20241004	185700	46150675	2840	2840	2840	2840	0
84	20241004	185600	46150675	2840	2840	2840	2840	0
85	20241004	185500	46150675	2840	2840	2840	2840	0
86	20241004	185400	46150675	2840	2840	2840	2840	0
87	20241004	185300	46150675	2840	2840	2840	2840	0
88	20241004	185200	46150675	2840	2840	2840	2840	0
89	20241004	185100	46150675	2840	2840	2840	2840	0
90	20241004	185000	46150675	2840	2840	2840	2840	0
91	20241004	184900	46150675	2840	2840	2840	2840	0
92	20241004	184800	46150675	2840	2840	2840	2840	1550
93	20241004	184700	46150675	2840	2840	2840	2840	0
94	20241004	184600	46150675	2840	2840	2840	2840	0
95	20241004	184500	46150675	2840	2840	2840	2840	0
96	20241004	184400	46150675	2840	2840	2840	2840	0
97	20241004	184300	46150675	2840	2840	2840	2840	0
98	20241004	184200	46150675	2840	2840	2840	2840	0
99	20241004	184100	46150675	2840	2840	2840	2840	0
100	20241004	184000	46150675	2840	2840	2840	2840	0
101	20241004	183900	46150675	2840	2840	2840	2840	0
102	20241004	183800	46150675	2840	2840	2840	2840	0
103	20241004	183700	46150675	2840	2840	2840	2840	0
104	20241004	183600	46150675	2840	2840	2840	2840	0
105	20241004	183500	46150675	2840	2840	2840	2840	0
106	20241004	183400	46150675	2840	2840	2840	2840	0
107	20241004	183300	46150675	2840	2840	2840	2840	0
108	20241004	183200	46150675	2840	2840	2840	2840	0
109	20241004	183100	46150675	2840	2840	2840	2840	0
110	20241004	183000	46150675	2840	2840	2840	2840	0
111	20241004	182900	46150675	2840	2840	2840	2840	0
112	20241004	182800	46150675	2840	2840	2840	2840	0
113	20241004	182700	46150675	2840	2840	2840	2840	0
114	20241004	182600	46150675	2840	2840	2840	2840	0
115	20241004	182500	46150675	2840	2840	2840	2840	0
116	20241004	182400	46150675	2840	2840	2840	2840	0
117	20241004	182300	46150675	2840	2840	2840	2840	0
118	20241004	182200	46150675	2840	2840	2840	2840	0
119	20241004	182100	46150675	2840	2840	2840	2840	0
120	20241004	182000	46150675	2840	2840	2840	2840	0
121	20241004	181900	46150675	2840	2840	2840	2840	0
122	20241004	181800	46150675	2840	2840	2840	2840	1550
123	20241004	181700	46150675	2840	2840	2840	2840	0
124	20241004	181600	46150675	2840	2840	2840	2840	0
125	20241004	181500	46150675	2840	2840	2840	2840	0
126	20241004	181400	46150675	2840	2840	2840	2840	0
127	20241004	181300	46150675	2840	2840	2840	2840	0
128	20241004	181200	46150675	2840	2840	2840	2840	0
129	20241004	181100	46150675	2840	2840	2840	2840	0
130	20241004	181000	46150675	2840	2840	2840	2840	0
131	20241004	180900	46150675	2840	2840	2840	2840	0
132	20241004	180800	46150675	2840	2840	2840	2840	0
133	20241004	180700	46150675	2840	2840	2840	2840	0
134	20241004	180600	46150675	2840	2840	2840	2840	0
135	20241004	180500	46150675	2840	2840	2840	2840	0
136	20241004	180400	46150675	2840	2840	2840	2840	0
137	20241004	180300	46150675	2840	2840	2840	2840	0
138	20241004	180200	46150675	2840	2840	2840	2840	0
139	20241004	180100	46150675	2840	2840	2840	2840	0
140	20241004	180000	46150675	2840	2840	2840	2840	0
141	20241004	175900	46150675	2840	2840	2840	2840	0
142	20241004	175800	46150675	2840	2840	2840	2840	0
143	20241004	175700	46150675	2840	2840	2840	2840	0
144	20241004	175600	46150675	2840	2840	2840	2840	0
145	20241004	175500	46150675	2840	2840	2840	2840	0
146	20241004	175400	46150675	2840	2840	2840	2840	0
147	20241004	175300	46150675	2840	2840	2840	2840	0
148	20241004	175200	46150675	2840	2840	2840	2840	0
149	20241004	175100	46150675	2840	2840	2840	2840	0
150	20241004	175000	46150675	2840	2840	2840	2840	0
151	20241004	174900	46150675	2840	2840	2840	2840	0
152	20241004	174800	46150675	2840	2840	2840	2840	1550
153	20241004	174700	46150675	2840	2840	2840	2840	0
154	20241004	174600	46150675	2840	2840	2840	2840	0
155	20241004	174500	46150675	2840	2840	2840	2840	0
156	20241004	174400	46150675	2840	2840	2840	2840	0
157	20241004	174300	46150675	2840	2840	2840	2840	0
158	20241004	174200	46150675	2840	2840	2840	2840	0
159	20241004	174100	46150675	2840	2840	2840	2840	0
160	20241004	174000	46150675	2840	2840	2840	2840	0
161	20241004	173900	46150675	2840	2840	2840	2840	0
162	20241004	173800	46150675	2840	2840	2840	2840	0
163	20241004	173700	46150675	2840	2840	2840	2840	0
164	20241004	173600	46150675	2840	2840	2840	2840	0
165	20241004	173500	46150675	2840	2840	2840	2840	0
166	20241004	173400	46150675	2840	2840	2840	2840	0
167	20241004	173300	46150675	2840	2840	2840	2840	0
168	20241004	173200	46150675	2840	2840	2840	2840	0
169	20241004	173100	46150675	2840	2840	2840	2840	0
170	20241004	173000	46150675	2840	2840	2840	2840	0
171	20241004	172900	46150675	2840	2840	2840	2840	0
172	20241004	172800	46150675	2840	2840	2840	2840	0
173	20241004	172700	46150675	2840	2840	2840	2840	0
174	20241004	172600	46150675	2840	2840	2840	2840	0
175	20241004	172500	46150675	2840	2840	2840	2840	0
176	20241004	172400	46150675	2840	2840	2840	2840	0
177	20241004	172300	46150675	2840	2840	2840	2840	0
178	20241004	172200	46150675	2840	2840	2840	2840	0
179	20241004	172100	46150675	2840	2840	2840	2840	0
180	20241004	172000	46150675	2840	2840	2840	2840	0
181	20241004	171900	46150675	2840	2840	2840	2840	0
182	20241004	171800	46150675	2840	2840	2840	2840	1550
183	20241004	171700	46150675	2840	2840	2840	2840	0
184	20241004	171600	46150675	2840	2840	2840	2840	0
185	20241004	171500	46150675	2840	2840	2840	2840	0
186	20241004	171400	46150675	2840	2840	2840	2840	0
187	20241004	171300	46150675	2840	2840	2840	2840	0
188	20241004	171200	46150675	2840	2840	2840	2840	0
189	20241004	171100	46150675	2840	2840	2840	2840	0
190	20241004	171000	46150675	2840	2840	2840	2840	0
191	20241004	170900	46150675	2840	2840	2840	2840	0
192	20241004	170800	46150675	2840	2840	2840	2840	0
193	20241004	170700	46150675	2840	2840	2840	2840	0
194	20241004	170600	46150675	2840	2840	2840	2840	0
195	20241004	170500	46150675	2840	2840	2840	2840	0
196	20241004	170400	46150675	2840	2840	2840	2840	0
197	20241004	170300	46150675	2840	2840	2840	2840	0
198	20241004	170200	46150675	2840	2840	2840	2840	0
199	20241004	170100	46150675	2840	2840	2840	2840	0
200	20241004	170000	46150675	2840	2840	2840	2840	0
201	20241004	165900	46150675	2840	2840	2840	2840	0
202	20241004	165800	46150675	2840	2840	2840	2840	0
203	20241004	165700	46150675	2840	2840	2840	2840	0
204	20241004	165600	46150675	2840	2840	2840	2840	0
205	20241004	165500	46150675	2840	2840	2840	2840	0
206	20241004	165400	46150675	2840	2840	2840	2840	0
207	20241004	165300	46150675	2840	2840	2840	2840	0
208	20241004	165200	46150675	2840	2840	2840	2840	0
209	20241004	165100	46150675	2840	2840	2840	2840	0
210	20241004	165000	46150675	2840	2840	2840	2840	0
211	20241004	164900	46150675	2840	2840	2840	2840	0
212	20241004	164800	46150675	2840	2840	2840	2840	1550
213	20241004	164700	46150675	2840	2840	2840	2840	0
214	20241004	164600	46150675	2840	2840	2840	2840	0
215	20241004	164500	46150675	2840	2840	2840	2840	0
216	20241004	164400	46150675	2840	2840	2840	2840	0
217	20241004	164300	46150675	2840	2840	2840	2840	0
218	20241004	164200	46150675	2840	2840	2840	2840	0
219	20241004	164100	46150675	2840	2840	2840	2840	0
220	20241004	164000	46150675	2840	2840	2840	2840	0
221	20241004	163900	46150675	2840	2840	2840	2840	0
222	20241004	163800	46150675	2840	2840	2840	2840	0
223	20241004	163700	46150675	2840	2840	2840	2840	0
224	20241004	163600	46150675	2840	2840	2840	2840	0
225	20241004	163500	46150675	2840	2840	2840	2840	0
226	20241004	163400	46150675	2840	2840	2840	2840	0
227	20241004	163300	46150675	2840	2840	2840	2840	0
228	20241004	163200	46150675	2840	2840	2840	2840	0
229	20241004	163100	46150675	2840	2840	2840	2840	0
230	20241004	163000	46150675	2840	2840	2840	2840	0
231	20241004	162900	46150675	2840	2840	2840	2840	0
232	20241004	162800	46150675	2840	2840	2840	2840	0
233	20241004	162700	46150675	2840	2840	2840	2840	0
234	20241004	162600	46150675	2840	2840	2840	2840	0
235	20241004	162500	46150675	2840	2840	2840	2840	0
236	20241004	162400	46150675	2840	2840	2840	2840	0
237	20241004	162300	46150675	2840	2840	2840	2840	0
238	20241004	162200	46150675	2840	2840	2840	2840	0
239	20241004	162100	46150675	2840	2840	2840	2840	0
240	20241004	162000	46150675	2840	2840	2840	2840	0
241	20241004	161900	46150675	2840	2840	2840	2840	0
242	20241004	161800	46150675	2840	2840	2840	2840	1550
243	20241004	161700	46150675	2840	2840	2840	2840	0
244	20241004	161600	46150675	2840	2840	2840	2840	0
245	20241004	161500	46150675	2840	2840	2840	2840	0
246	20241004	161400	46150675	2840	2840	2840	2840	0
247	20241004	161300	46150675	2840	2840	2840	2840	0
248	20241004	161200	46150675	2840	2840	2840	2840	0
249	20241004	161100	46150675	2840	2840	2840	2840	0
250	20241004	161000	46150675	2840	2840	2840	2840	0
251	20241004	160900	46150675	2840	2840	2840	2840	0
252	20241004	160800	46150675	2840	2840	2840	2840	0
253	20241004	160700	46150675	2840	2840	2840	2840	0
254	20241004	160600	46150675	2840	2840	2840	2840	0
255	20241004	160500	46150675	2840	2840	2840	2840	0
256	20241004	160400	46150675	2840	2840	2840	2840	0
257	20241004	160300	46150675	2840	2840	2840	2840	0
258	20241004	160200	46150675	2840	2840	2840	2840	0
259	20241004	160100	46150675	2840	2840	2840	2840	0
260	20241004	160000	46150675	2840	2840	2840	2840	0
261	20241004	155900	46150675	2840	2840	2840	2840	0
262	20241004	155800	46150675	2840	2840	2840	2840	0
263	20241004	155700	46150675	2840	2840	2840	2840	0
264	20241004	155600	46150675	2840	2840	2840	2840	0
265	20241004	155500	46150675	2840	2840	2840	2840	0
266	20241004	155400	46150675	2840	2840	2840	2840	0
267	20241004	155300	46150675	2840	2840	2840	2840	0
268	20241004	155200	46150675	2840	2840	2840	2840	0
269	20241004	155100	46150675	2840	2840	2840	2840	0
270	20241004	155000	46150675	2840	2840	2840	2840	0
271	20241004	154900	46150675	2840	2840	2840	2840	0
272	20241004	154800	46150675	2840	2840	2840	2840	1550
273	20241004	154700	46150675	2840	2840	2840	2840	0
274	20241004	154600	46150675	2840	2840	2840	2840	0
275	20241004	154500	46150675	2840	2840	2840	2840	0
276	20241004	154400	46150675	2840	2840	2840	2840	0
277	20241004	154300	46150675	2840	2840	2840	2840	0
278	20241004	154200	46150675	2840	2840	2840	2840	0
279	20241004	154100	46150675	2840	2840	2840	2840	0
280	20241004	154000	46150675	2840	2840	2840	2840	0
281	20241004	153900	46150675	2840	2840	2840	2840	0
282	20241004	153800	46150675	2840	2840	2840	2840	0
283	20241004	153700	46150675	2840	2840	2840	2840	0
284	20241004	153600	46150675	2840	2840	2840	2840	0
285	20241004	153500	46150675	2840	2840	2840	2840	0
286	20241004	153400	46150675	2840	2840	2840	2840	0
287	20241004	153300	46150675	2840	2840	2840	2840	0
288	20241004	153200	46150675	2840	2840	2840	2840	0
289	20241004	153100	46150675	2840	2840	2840	2840	0
290	20241004	153000	46150675	2840	2840	2840	2840	1550
291	20241004	152900	41748675	2840	2840	2840	2840	0
292	20241004	152800	41748675	2840	2840	2840	2840	0
293	20241004	152700	41748675	2840	2840	2840	2840	0
294	20241004	152600	41748675	2840	2840	2840	2840	0
295	20241004	152500	41748675	2840	2840	2840	2840	0
296	20241004	152400	41748675	2840	2840	2840	2840	0
297	20241004	152300	41748675	2840	2840	2840	2840	0
298	20241004	152200	41748675	2840	2840	2840	2840	0
299	20241004	152100	41748675	2840	2840	2840	2840	0
300	20241004	152000	41748675	2840	2840	2840	2840	0
301	20241004	151900	41748675	2840	2845	2850	2840	506
302	20241004	151800	40309615	2840	2840	2840	2840	8
303	20241004	151700	40286895	2845	2845	2845	2845	3
304	20241004	151600	40278360	2840	2840	2840	2840	7
305	20241004	151500	40258480	2840	2840	2840	2840	0
306	20241004	151400	40258480	2840	2840	2840	2840	16
307	20241004	151300	40213040	2845	2845	2845	2845	0
308	20241004	151200	40213040	2845	2845	2845	2845	0
309	20241004	151100	40213040	2845	2840	2845	2840	34
310	20241004	151000	40116460	2840	2840	2840	2840	42
311	20241004	150900	39997180	2845	2840	2845	2840	422
312	20241004	150800	38798690	2845	2845	2845	2845	0
313	20241004	150700	38798690	2845	2845	2845	2845	0
314	20241004	150600	38798690	2845	2845	2845	2845	0
315	20241004	150500	38798690	2845	2845	2845	2845	0
316	20241004	150400	38798690	2845	2845	2845	2845	0
317	20241004	150300	38798690	2845	2845	2845	2845	0
318	20241004	150200	38798690	2845	2845	2845	2845	0
319	20241004	150100	38798690	2845	2845	2845	2845	0
320	20241004	150000	38798690	2845	2845	2845	2845	0
321	20241004	145900	38798690	2845	2845	2845	2845	500
322	20241004	145800	37376190	2845	2845	2845	2845	664
323	20241004	145700	35487110	2845	2845	2845	2845	99
324	20241004	145600	35205455	2845	2845	2845	2845	0
325	20241004	145500	35205455	2845	2845	2845	2845	1
326	20241004	145400	35202610	2845	2845	2845	2845	0
327	20241004	145300	35202610	2845	2845	2845	2845	0
328	20241004	145200	35202610	2845	2845	2845	2845	0
329	20241004	145100	35202610	2845	2845	2845	2845	13
330	20241004	145000	35165625	2840	2840	2840	2840	376
331	20241004	144900	34097785	2845	2845	2845	2845	0
332	20241004	144800	34097785	2845	2845	2845	2845	0
333	20241004	144700	34097785	2845	2845	2845	2845	0
334	20241004	144600	34097785	2845	2845	2845	2845	0
335	20241004	144500	34097785	2845	2845	2845	2845	0
336	20241004	144400	34097785	2845	2845	2845	2845	2
337	20241004	144300	34092095	2840	2840	2840	2840	0
338	20241004	144200	34092095	2840	2840	2840	2840	500
339	20241004	144100	32672095	2845	2845	2845	2845	0
340	20241004	144000	32672095	2845	2845	2845	2845	0
341	20241004	143900	32672095	2845	2845	2845	2845	2
342	20241004	143800	32666405	2840	2840	2840	2840	300
343	20241004	143700	31814405	2840	2840	2840	2840	68
344	20241004	143600	31621285	2845	2845	2845	2845	0
345	20241004	143500	31621285	2845	2845	2845	2845	0
346	20241004	143400	31621285	2845	2845	2845	2845	0
347	20241004	143300	31621285	2845	2845	2845	2845	0
348	20241004	143200	31621285	2845	2845	2845	2845	0
349	20241004	143100	31621285	2845	2845	2845	2845	0
350	20241004	143000	31621285	2845	2845	2845	2845	0
351	20241004	142900	31621285	2845	2845	2845	2845	0
352	20241004	142800	31621285	2845	2845	2845	2845	0
353	20241004	142700	31621285	2845	2845	2845	2845	0
354	20241004	142600	31621285	2845	2845	2845	2845	10
355	20241004	142500	31592835	2845	2845	2845	2845	2
356	20241004	142400	31587145	2840	2840	2840	2840	797
357	20241004	142300	29323665	2845	2845	2845	2845	0
358	20241004	142200	29323665	2845	2845	2845	2845	0
359	20241004	142100	29323665	2845	2845	2845	2845	0
360	20241004	142000	29323665	2845	2845	2845	2845	0
361	20241004	141900	29323665	2845	2845	2845	2845	0
362	20241004	141800	29323665	2845	2845	2845	2845	10
363	20241004	141700	29295215	2845	2845	2845	2845	0
364	20241004	141600	29295215	2845	2845	2845	2845	0
365	20241004	141500	29295215	2845	2845	2845	2845	0
366	20241004	141400	29295215	2845	2845	2845	2845	0
367	20241004	141300	29295215	2845	2845	2845	2845	0
368	20241004	141200	29295215	2845	2845	2845	2845	0
369	20241004	141100	29295215	2845	2845	2845	2845	0
370	20241004	141000	29295215	2845	2845	2845	2845	0
371	20241004	140900	29295215	2845	2845	2845	2845	0
372	20241004	140800	29295215	2845	2845	2845	2845	0
373	20241004	140700	29295215	2845	2845	2845	2845	0
374	20241004	140600	29295215	2845	2845	2845	2845	0
375	20241004	140500	29295215	2845	2845	2845	2845	0
376	20241004	140400	29295215	2845	2845	2845	2845	0
377	20241004	140300	29295215	2845	2845	2845	2845	0
378	20241004	140200	29295215	2845	2845	2845	2845	60
379	20241004	140100	29124515	2850	2850	2850	2850	0
380	20241004	140000	29124515	2850	2850	2850	2850	0
381	20241004	135900	29124515	2850	2850	2850	2850	0
382	20241004	135800	29124515	2850	2850	2850	2850	0
383	20241004	135700	29124515	2850	2845	2850	2845	501
384	20241004	135600	27699165	2845	2850	2850	2845	310
385	20241004	135500	26817165	2845	2845	2845	2845	200
386	20241004	135400	26248165	2850	2845	2850	2845	200
387	20241004	135300	25679140	2845	2845	2845	2845	0
388	20241004	135200	25679140	2845	2845	2845	2845	0
389	20241004	135100	25679140	2845	2845	2845	2845	0
390	20241004	135000	25679140	2845	2845	2845	2845	0
391	20241004	134900	25679140	2845	2845	2845	2845	5
392	20241004	134800	25664915	2850	2850	2850	2850	0
393	20241004	134700	25664915	2850	2850	2850	2850	0
394	20241004	134600	25664915	2850	2845	2850	2845	297
395	20241004	134500	24819940	2845	2845	2845	2845	0
396	20241004	134400	24819940	2845	2845	2845	2845	0
397	20241004	134300	24819940	2845	2845	2845	2845	0
398	20241004	134200	24819940	2845	2845	2845	2845	1
399	20241004	134100	24817095	2840	2840	2840	2840	0
400	20241004	134000	24817095	2840	2840	2840	2840	183
401	20241004	133900	24297375	2850	2850	2850	2850	0
402	20241004	133800	24297375	2850	2850	2850	2850	2
403	20241004	133700	24291675	2850	2845	2850	2845	302
404	20241004	133600	23432475	2845	2845	2845	2845	276
405	20241004	133500	22647255	2840	2840	2840	2840	0
406	20241004	133400	22647255	2840	2840	2840	2840	786
407	20241004	133300	20415015	2850	2850	2850	2850	0
408	20241004	133200	20415015	2850	2850	2850	2850	0
409	20241004	133100	20415015	2850	2850	2850	2850	0
410	20241004	133000	20415015	2850	2850	2850	2850	0
411	20241004	132900	20415015	2850	2850	2850	2850	2
412	20241004	132800	20409315	2840	2840	2840	2840	0
413	20241004	132700	20409315	2840	2840	2840	2840	400
414	20241004	132600	19273315	2850	2850	2850	2850	0
415	20241004	132500	19273315	2850	2850	2850	2850	0
416	20241004	132400	19273315	2850	2850	2850	2850	0
417	20241004	132300	19273315	2850	2850	2850	2850	0
418	20241004	132200	19273315	2850	2850	2850	2850	2
419	20241004	132100	19267615	2840	2840	2840	2840	485
420	20241004	132000	17890215	2850	2850	2850	2850	0
421	20241004	131900	17890215	2850	2850	2850	2850	0
422	20241004	131800	17890215	2850	2850	2850	2850	0
423	20241004	131700	17890215	2850	2850	2850	2850	0
424	20241004	131600	17890215	2850	2850	2850	2850	183
425	20241004	131500	17368665	2850	2850	2850	2850	0
426	20241004	131400	17368665	2850	2850	2850	2850	0
427	20241004	131300	17368665	2850	2850	2850	2850	0
428	20241004	131200	17368665	2850	2850	2850	2850	1
429	20241004	131100	17365815	2850	2850	2850	2850	0
430	20241004	131000	17365815	2850	2850	2850	2850	0
431	20241004	130900	17365815	2850	2850	2850	2850	0
432	20241004	130800	17365815	2850	2850	2850	2850	0
433	20241004	130700	17365815	2850	2850	2850	2850	0
434	20241004	130600	17365815	2850	2850	2850	2850	0
435	20241004	130500	17365815	2850	2850	2850	2850	0
436	20241004	130400	17365815	2850	2850	2850	2850	0
437	20241004	130300	17365815	2850	2850	2850	2850	0
438	20241004	130200	17365815	2850	2850	2850	2850	0
439	20241004	130100	17365815	2850	2850	2850	2850	0
440	20241004	130000	17365815	2850	2850	2850	2850	0
441	20241004	125900	17365815	2850	2850	2850	2850	0
442	20241004	125800	17365815	2850	2850	2850	2850	0
443	20241004	125700	17365815	2850	2850	2850	2850	0
444	20241004	125600	17365815	2850	2850	2850	2850	0
445	20241004	125500	17365815	2850	2850	2850	2850	0
446	20241004	125400	17365815	2850	2850	2850	2850	0
447	20241004	125300	17365815	2850	2850	2850	2850	0
448	20241004	125200	17365815	2850	2850	2850	2850	1
449	20241004	125100	17362965	2835	2835	2835	2835	0
450	20241004	125000	17362965	2835	2835	2835	2835	0
451	20241004	124900	17362965	2835	2835	2835	2835	0
452	20241004	124800	17362965	2835	2835	2835	2835	0
453	20241004	124700	17362965	2835	2835	2835	2835	0
454	20241004	124600	17362965	2835	2840	2840	2835	15
455	20241004	124500	17320395	2850	2850	2850	2850	75
456	20241004	124400	17106645	2850	2850	2850	2850	0
457	20241004	124300	17106645	2850	2850	2850	2850	0
458	20241004	124200	17106645	2850	2850	2850	2850	2
459	20241004	124100	17100945	2840	2840	2840	2840	1
460	20241004	124000	17098105	2845	2845	2845	2845	315
461	20241004	123900	16201930	2845	2845	2845	2845	122
462	20241004	123800	15854840	2845	2845	2845	2845	0
463	20241004	123700	15854840	2845	2845	2845	2845	0
464	20241004	123600	15854840	2845	2845	2845	2845	0
465	20241004	123500	15854840	2845	2845	2845	2845	0
466	20241004	123400	15854840	2845	2845	2845	2845	138
467	20241004	123300	15462230	2855	2855	2855	2855	0
468	20241004	123200	15462230	2855	2855	2855	2855	0
469	20241004	123100	15462230	2855	2855	2855	2855	0
470	20241004	123000	15462230	2855	2855	2855	2855	0
471	20241004	122900	15462230	2855	2855	2855	2855	0
472	20241004	122800	15462230	2855	2855	2855	2855	1
473	20241004	122700	15459375	2845	2845	2845	2845	0
474	20241004	122600	15459375	2845	2845	2845	2845	240
475	20241004	122500	14776575	2855	2855	2855	2855	0
476	20241004	122400	14776575	2855	2855	2855	2855	0
477	20241004	122300	14776575	2855	2850	2855	2850	116
478	20241004	122200	14445970	2850	2850	2850	2850	0
479	20241004	122100	14445970	2850	2850	2850	2850	2
480	20241004	122000	14440270	2835	2835	2835	2835	44
481	20241004	121900	14315530	2850	2850	2850	2850	0
482	20241004	121800	14315530	2850	2850	2850	2850	1000
483	20241004	121700	11465530	2850	2850	2850	2850	0
484	20241004	121600	11465530	2850	2850	2850	2850	0
485	20241004	121500	11465530	2850	2850	2850	2850	0
486	20241004	121400	11465530	2850	2850	2850	2850	0
487	20241004	121300	11465530	2850	2845	2850	2845	2
488	20241004	121200	11459835	2835	2835	2835	2835	0
489	20241004	121100	11459835	2835	2835	2835	2835	0
490	20241004	121000	11459835	2835	2835	2835	2835	228
491	20241004	120900	10813455	2835	2835	2835	2835	0
492	20241004	120800	10813455	2835	2835	2835	2835	65
493	20241004	120700	10629180	2850	2850	2850	2850	0
494	20241004	120600	10629180	2850	2850	2850	2850	0
495	20241004	120500	10629180	2850	2850	2850	2850	0
496	20241004	120400	10629180	2850	2850	2850	2850	0
497	20241004	120300	10629180	2850	2850	2850	2850	0
498	20241004	120200	10629180	2850	2850	2850	2850	0
499	20241004	120100	10629180	2850	2850	2850	2850	0
500	20241004	120000	10629180	2850	2850	2850	2850	0
501	20241004	115900	10629180	2850	2850	2850	2850	0
502	20241004	115800	10629180	2850	2850	2850	2850	0
503	20241004	115700	10629180	2850	2850	2850	2850	0
504	20241004	115600	10629180	2850	2850	2850	2850	0
505	20241004	115500	10629180	2850	2850	2850	2850	0
506	20241004	115400	10629180	2850	2850	2850	2850	0
507	20241004	115300	10629180	2850	2850	2850	2850	0
508	20241004	115200	10629180	2850	2850	2850	2850	0
509	20241004	115100	10629180	2850	2850	2850	2850	2
510	20241004	115000	10623480	2835	2835	2835	2835	0
511	20241004	114900	10623480	2835	2835	2835	2835	0
512	20241004	114800	10623480	2835	2835	2835	2835	0
513	20241004	114700	10623480	2835	2835	2835	2835	0
514	20241004	114600	10623480	2835	2835	2835	2835	0
515	20241004	114500	10623480	2835	2835	2835	2835	0
516	20241004	114400	10623480	2835	2850	2850	2835	31
517	20241004	114300	10535325	2850	2850	2850	2850	0
518	20241004	114200	10535325	2850	2850	2850	2850	0
519	20241004	114100	10535325	2850	2850	2850	2850	0
520	20241004	114000	10535325	2850	2850	2850	2850	0
521	20241004	113900	10535325	2850	2850	2850	2850	0
522	20241004	113800	10535325	2850	2850	2850	2850	0
523	20241004	113700	10535325	2850	2850	2850	2850	0
524	20241004	113600	10535325	2850	2850	2850	2850	0
525	20241004	113500	10535325	2850	2850	2850	2850	0
526	20241004	113400	10535325	2850	2850	2850	2850	0
527	20241004	113300	10535325	2850	2850	2850	2850	0
528	20241004	113200	10535325	2850	2850	2850	2850	0
529	20241004	113100	10535325	2850	2850	2850	2850	0
530	20241004	113000	10535325	2850	2850	2850	2850	0
531	20241004	112900	10535325	2850	2850	2850	2850	0
532	20241004	112800	10535325	2850	2850	2850	2850	0
533	20241004	112700	10535325	2850	2850	2850	2850	0
534	20241004	112600	10535325	2850	2850	2850	2850	0
535	20241004	112500	10535325	2850	2850	2850	2850	0
536	20241004	112400	10535325	2850	2850	2850	2850	0
537	20241004	112300	10535325	2850	2850	2850	2850	13
538	20241004	112200	10498275	2835	2835	2835	2835	0
539	20241004	112100	10498275	2835	2835	2835	2835	80
540	20241004	112000	10271475	2850	2850	2850	2850	0
541	20241004	111900	10271475	2850	2850	2850	2850	0
542	20241004	111800	10271475	2850	2850	2850	2850	0
543	20241004	111700	10271475	2850	2850	2850	2850	0
544	20241004	111600	10271475	2850	2850	2850	2850	1
545	20241004	111500	10268625	2850	2850	2850	2850	0
546	20241004	111400	10268625	2850	2850	2850	2850	0
547	20241004	111300	10268625	2850	2850	2850	2850	0
548	20241004	111200	10268625	2850	2850	2850	2850	0
549	20241004	111100	10268625	2850	2850	2850	2850	0
550	20241004	111000	10268625	2850	2850	2850	2850	0
551	20241004	110900	10268625	2850	2850	2850	2850	0
552	20241004	110800	10268625	2850	2850	2850	2850	0
553	20241004	110700	10268625	2850	2850	2850	2850	2
554	20241004	110600	10262925	2850	2850	2850	2850	1
555	20241004	110500	10260075	2835	2835	2835	2835	0
556	20241004	110400	10260075	2835	2840	2840	2835	47
557	20241004	110300	10126680	2855	2855	2855	2855	0
558	20241004	110200	10126680	2855	2855	2855	2855	0
559	20241004	110100	10126680	2855	2855	2855	2855	0
560	20241004	110000	10126680	2855	2855	2855	2855	0
561	20241004	105900	10126680	2855	2855	2855	2855	0
562	20241004	105800	10126680	2855	2855	2855	2855	0
563	20241004	105700	10126680	2855	2855	2855	2855	0
564	20241004	105600	10126680	2855	2855	2855	2855	0
565	20241004	105500	10126680	2855	2855	2855	2855	0
566	20241004	105400	10126680	2855	2855	2855	2855	0
567	20241004	105300	10126680	2855	2855	2855	2855	0
568	20241004	105200	10126680	2855	2855	2855	2855	0
569	20241004	105100	10126680	2855	2855	2855	2855	0
570	20241004	105000	10126680	2855	2855	2855	2855	0
571	20241004	104900	10126680	2855	2855	2855	2855	0
572	20241004	104800	10126680	2855	2855	2855	2855	0
573	20241004	104700	10126680	2855	2855	2855	2855	0
574	20241004	104600	10126680	2855	2855	2855	2855	0
575	20241004	104500	10126680	2855	2855	2855	2855	0
576	20241004	104400	10126680	2855	2855	2855	2855	0
577	20241004	104300	10126680	2855	2855	2855	2855	0
578	20241004	104200	10126680	2855	2855	2855	2855	0
579	20241004	104100	10126680	2855	2855	2855	2855	0
580	20241004	104000	10126680	2855	2855	2855	2855	0
581	20241004	103900	10126680	2855	2855	2855	2855	0
582	20241004	103800	10126680	2855	2855	2855	2855	0
583	20241004	103700	10126680	2855	2855	2855	2855	0
584	20241004	103600	10126680	2855	2855	2855	2855	0
585	20241004	103500	10126680	2855	2855	2855	2855	0
586	20241004	103400	10126680	2855	2855	2855	2855	0
587	20241004	103300	10126680	2855	2850	2855	2850	10
588	20241004	103200	10098140	2855	2855	2855	2855	0
589	20241004	103100	10098140	2855	2855	2855	2855	1
590	20241004	103000	10095285	2835	2835	2835	2835	0
591	20241004	102900	10095285	2835	2835	2835	2835	0
592	20241004	102800	10095285	2835	2835	2835	2835	0
593	20241004	102700	10095285	2835	2835	2835	2835	0
594	20241004	102600	10095285	2835	2835	2835	2835	0
595	20241004	102500	10095285	2835	2835	2835	2835	0
596	20241004	102400	10095285	2835	2835	2835	2835	37
597	20241004	102300	9990390	2855	2855	2855	2855	0
598	20241004	102200	9990390	2855	2855	2855	2855	0
599	20241004	102100	9990390	2855	2855	2855	2855	69
600	20241004	102000	9793395	2850	2850	2850	2850	0
601	20241004	101900	9793395	2850	2850	2850	2850	0
602	20241004	101800	9793395	2850	2850	2850	2850	0
603	20241004	101700	9793395	2850	2850	2850	2850	1
604	20241004	101600	9790545	2840	2840	2840	2840	0
605	20241004	101500	9790545	2840	2840	2840	2840	15
606	20241004	101400	9747945	2855	2855	2855	2855	0
607	20241004	101300	9747945	2855	2855	2855	2855	0
608	20241004	101200	9747945	2855	2855	2855	2855	0
609	20241004	101100	9747945	2855	2855	2855	2855	0
610	20241004	101000	9747945	2855	2855	2855	2855	0
611	20241004	100900	9747945	2855	2855	2855	2855	0
612	20241004	100800	9747945	2855	2855	2855	2855	1
613	20241004	100700	9745090	2850	2850	2850	2850	0
614	20241004	100600	9745090	2850	2850	2850	2850	5
615	20241004	100500	9730840	2840	2840	2840	2840	20
616	20241004	100400	9674040	2850	2850	2850	2850	0
617	20241004	100300	9674040	2850	2850	2850	2850	0
618	20241004	100200	9674040	2850	2850	2850	2850	0
619	20241004	100100	9674040	2850	2850	2850	2850	0
620	20241004	100000	9674040	2850	2850	2850	2850	1
621	20241004	095900	9671190	2855	2855	2855	2855	0
622	20241004	095800	9671190	2855	2855	2855	2855	0
623	20241004	095700	9671190	2855	2855	2855	2855	0
624	20241004	095600	9671190	2855	2855	2855	2855	0
625	20241004	095500	9671190	2855	2855	2855	2855	0
626	20241004	095400	9671190	2855	2855	2855	2855	0
627	20241004	095300	9671190	2855	2855	2855	2855	0
628	20241004	095200	9671190	2855	2855	2855	2855	0
629	20241004	095100	9671190	2855	2855	2855	2855	0
630	20241004	095000	9671190	2855	2855	2855	2855	0
631	20241004	094900	9671190	2855	2855	2855	2855	0
632	20241004	094800	9671190	2855	2855	2855	2855	0
633	20241004	094700	9671190	2855	2855	2855	2855	0
634	20241004	094600	9671190	2855	2855	2855	2855	0
635	20241004	094500	9671190	2855	2855	2855	2855	0
636	20241004	094400	9671190	2855	2855	2855	2855	0
637	20241004	094300	9671190	2855	2855	2855	2855	1
638	20241004	094200	9668335	2855	2855	2855	2855	5
639	20241004	094100	9654060	2840	2840	2840	2840	0
640	20241004	094000	9654060	2840	2840	2840	2840	17
641	20241004	093900	9605780	2860	2860	2860	2860	0
642	20241004	093800	9605780	2860	2860	2860	2860	34
643	20241004	093700	9508540	2860	2855	2860	2855	1096
644	20241004	093600	6379290	2855	2855	2855	2855	0
645	20241004	093500	6379290	2855	2855	2855	2855	0
646	20241004	093400	6379290	2855	2855	2855	2855	0
647	20241004	093300	6379290	2855	2855	2855	2855	0
648	20241004	093200	6379290	2855	2855	2855	2855	0
649	20241004	093100	6379290	2855	2850	2855	2850	118
650	20241004	093000	6042405	2855	2855	2855	2855	0
651	20241004	092900	6042405	2855	2855	2855	2855	0
652	20241004	092800	6042405	2855	2855	2855	2855	0
653	20241004	092700	6042405	2855	2855	2855	2855	0
654	20241004	092600	6042405	2855	2855	2855	2855	0
655	20241004	092500	6042405	2855	2855	2855	2855	0
656	20241004	092400	6042405	2855	2855	2855	2855	2
657	20241004	092300	6036695	2835	2835	2835	2835	0
658	20241004	092200	6036695	2835	2835	2835	2835	0
659	20241004	092100	6036695	2835	2840	2840	2835	351
660	20241004	092000	5040220	2860	2860	2860	2860	0
661	20241004	091900	5040220	2860	2860	2860	2860	200
662	20241004	091800	4468220	2840	2845	2845	2840	350
663	20241004	091700	3472720	2850	2850	2850	2850	0
664	20241004	091600	3472720	2850	2850	2850	2850	110
665	20241004	091500	3159220	2860	2860	2860	2860	0
666	20241004	091400	3159220	2860	2860	2860	2860	0
667	20241004	091300	3159220	2860	2860	2860	2855	21
668	20241004	091200	3099165	2855	2855	2855	2855	0
669	20241004	091100	3099165	2855	2855	2855	2855	0
670	20241004	091000	3099165	2855	2855	2855	2855	300
671	20241004	090900	2242665	2855	2855	2855	2855	0
672	20241004	090800	2242665	2855	2855	2855	2855	0
673	20241004	090700	2242665	2855	2855	2855	2855	0
674	20241004	090600	2242665	2855	2855	2855	2855	500
675	20241004	090500	815165	2855	2855	2855	2855	0
676	20241004	090400	815165	2855	2855	2855	2855	1
677	20241004	090300	812310	2855	2855	2855	2855	0
678	20241004	090200	812310	2855	2855	2855	2855	0
679	20241004	090100	812310	2855	2855	2855	2855	0
680	20241004	090000	812310	2855	2840	2855	2840	286