KissMeData/302550/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	213000	39911120	2905	2905	2905	2905	215
3	20241008	212900	39911120	2905	2905	2905	2905	0
4	20241008	212800	39911120	2905	2905	2905	2905	0
5	20241008	212700	39911120	2905	2905	2905	2905	0
6	20241008	212600	39911120	2905	2905	2905	2905	0
7	20241008	212500	39911120	2905	2905	2905	2905	0
8	20241008	212400	39911120	2905	2905	2905	2905	0
9	20241008	212300	39911120	2905	2905	2905	2905	0
10	20241008	212200	39911120	2905	2905	2905	2905	0
11	20241008	212100	39911120	2905	2905	2905	2905	0
12	20241008	212000	39911120	2905	2905	2905	2905	0
13	20241008	211900	39911120	2905	2905	2905	2905	0
14	20241008	211800	39911120	2905	2905	2905	2905	0
15	20241008	211700	39911120	2905	2905	2905	2905	0
16	20241008	211600	39911120	2905	2905	2905	2905	0
17	20241008	211500	39911120	2905	2905	2905	2905	0
18	20241008	211400	39911120	2905	2905	2905	2905	0
19	20241008	211300	39911120	2905	2905	2905	2905	0
20	20241008	211200	39911120	2905	2905	2905	2905	0
21	20241008	211100	39911120	2905	2905	2905	2905	0
22	20241008	211000	39911120	2905	2905	2905	2905	0
23	20241008	210900	39911120	2905	2905	2905	2905	0
24	20241008	210800	39911120	2905	2905	2905	2905	0
25	20241008	210700	39911120	2905	2905	2905	2905	0
26	20241008	210600	39911120	2905	2905	2905	2905	0
27	20241008	210500	39911120	2905	2905	2905	2905	0
28	20241008	210400	39911120	2905	2905	2905	2905	0
29	20241008	210300	39911120	2905	2905	2905	2905	0
30	20241008	210200	39911120	2905	2905	2905	2905	0
31	20241008	210100	39911120	2905	2905	2905	2905	0
32	20241008	210000	39911120	2905	2905	2905	2905	215
33	20241008	205900	39911120	2905	2905	2905	2905	0
34	20241008	205800	39911120	2905	2905	2905	2905	0
35	20241008	205700	39911120	2905	2905	2905	2905	0
36	20241008	205600	39911120	2905	2905	2905	2905	0
37	20241008	205500	39911120	2905	2905	2905	2905	0
38	20241008	205400	39911120	2905	2905	2905	2905	0
39	20241008	205300	39911120	2905	2905	2905	2905	0
40	20241008	205200	39911120	2905	2905	2905	2905	0
41	20241008	205100	39911120	2905	2905	2905	2905	0
42	20241008	205000	39911120	2905	2905	2905	2905	0
43	20241008	204900	39911120	2905	2905	2905	2905	0
44	20241008	204800	39911120	2905	2905	2905	2905	0
45	20241008	204700	39911120	2905	2905	2905	2905	0
46	20241008	204600	39911120	2905	2905	2905	2905	0
47	20241008	204500	39911120	2905	2905	2905	2905	0
48	20241008	204400	39911120	2905	2905	2905	2905	0
49	20241008	204300	39911120	2905	2905	2905	2905	0
50	20241008	204200	39911120	2905	2905	2905	2905	0
51	20241008	204100	39911120	2905	2905	2905	2905	0
52	20241008	204000	39911120	2905	2905	2905	2905	0
53	20241008	203900	39911120	2905	2905	2905	2905	0
54	20241008	203800	39911120	2905	2905	2905	2905	0
55	20241008	203700	39911120	2905	2905	2905	2905	0
56	20241008	203600	39911120	2905	2905	2905	2905	0
57	20241008	203500	39911120	2905	2905	2905	2905	0
58	20241008	203400	39911120	2905	2905	2905	2905	0
59	20241008	203300	39911120	2905	2905	2905	2905	0
60	20241008	203200	39911120	2905	2905	2905	2905	0
61	20241008	203100	39911120	2905	2905	2905	2905	0
62	20241008	203000	39911120	2905	2905	2905	2905	215
63	20241008	202900	39911120	2905	2905	2905	2905	0
64	20241008	202800	39911120	2905	2905	2905	2905	0
65	20241008	202700	39911120	2905	2905	2905	2905	0
66	20241008	202600	39911120	2905	2905	2905	2905	0
67	20241008	202500	39911120	2905	2905	2905	2905	0
68	20241008	202400	39911120	2905	2905	2905	2905	0
69	20241008	202300	39911120	2905	2905	2905	2905	0
70	20241008	202200	39911120	2905	2905	2905	2905	0
71	20241008	202100	39911120	2905	2905	2905	2905	0
72	20241008	202000	39911120	2905	2905	2905	2905	0
73	20241008	201900	39911120	2905	2905	2905	2905	0
74	20241008	201800	39911120	2905	2905	2905	2905	0
75	20241008	201700	39911120	2905	2905	2905	2905	0
76	20241008	201600	39911120	2905	2905	2905	2905	0
77	20241008	201500	39911120	2905	2905	2905	2905	0
78	20241008	201400	39911120	2905	2905	2905	2905	0
79	20241008	201300	39911120	2905	2905	2905	2905	0
80	20241008	201200	39911120	2905	2905	2905	2905	0
81	20241008	201100	39911120	2905	2905	2905	2905	0
82	20241008	201000	39911120	2905	2905	2905	2905	0
83	20241008	200900	39911120	2905	2905	2905	2905	0
84	20241008	200800	39911120	2905	2905	2905	2905	0
85	20241008	200700	39911120	2905	2905	2905	2905	0
86	20241008	200600	39911120	2905	2905	2905	2905	0
87	20241008	200500	39911120	2905	2905	2905	2905	0
88	20241008	200400	39911120	2905	2905	2905	2905	0
89	20241008	200300	39911120	2905	2905	2905	2905	0
90	20241008	200200	39911120	2905	2905	2905	2905	0
91	20241008	200100	39911120	2905	2905	2905	2905	0
92	20241008	200000	39911120	2905	2905	2905	2905	215
93	20241008	195900	39911120	2905	2905	2905	2905	0
94	20241008	195800	39911120	2905	2905	2905	2905	0
95	20241008	195700	39911120	2905	2905	2905	2905	0
96	20241008	195600	39911120	2905	2905	2905	2905	0
97	20241008	195500	39911120	2905	2905	2905	2905	0
98	20241008	195400	39911120	2905	2905	2905	2905	0
99	20241008	195300	39911120	2905	2905	2905	2905	0
100	20241008	195200	39911120	2905	2905	2905	2905	0
101	20241008	195100	39911120	2905	2905	2905	2905	0
102	20241008	195000	39911120	2905	2905	2905	2905	0
103	20241008	194900	39911120	2905	2905	2905	2905	0
104	20241008	194800	39911120	2905	2905	2905	2905	0
105	20241008	194700	39911120	2905	2905	2905	2905	0
106	20241008	194600	39911120	2905	2905	2905	2905	0
107	20241008	194500	39911120	2905	2905	2905	2905	0
108	20241008	194400	39911120	2905	2905	2905	2905	0
109	20241008	194300	39911120	2905	2905	2905	2905	0
110	20241008	194200	39911120	2905	2905	2905	2905	0
111	20241008	194100	39911120	2905	2905	2905	2905	0
112	20241008	194000	39911120	2905	2905	2905	2905	0
113	20241008	193900	39911120	2905	2905	2905	2905	0
114	20241008	193800	39911120	2905	2905	2905	2905	0
115	20241008	193700	39911120	2905	2905	2905	2905	0
116	20241008	193600	39911120	2905	2905	2905	2905	0
117	20241008	193500	39911120	2905	2905	2905	2905	0
118	20241008	193400	39911120	2905	2905	2905	2905	0
119	20241008	193300	39911120	2905	2905	2905	2905	0
120	20241008	193200	39911120	2905	2905	2905	2905	0
121	20241008	193100	39911120	2905	2905	2905	2905	0
122	20241008	193000	39911120	2905	2905	2905	2905	215
123	20241008	192900	39911120	2905	2905	2905	2905	0
124	20241008	192800	39911120	2905	2905	2905	2905	0
125	20241008	192700	39911120	2905	2905	2905	2905	0
126	20241008	192600	39911120	2905	2905	2905	2905	0
127	20241008	192500	39911120	2905	2905	2905	2905	0
128	20241008	192400	39911120	2905	2905	2905	2905	0
129	20241008	192300	39911120	2905	2905	2905	2905	0
130	20241008	192200	39911120	2905	2905	2905	2905	0
131	20241008	192100	39911120	2905	2905	2905	2905	0
132	20241008	192000	39911120	2905	2905	2905	2905	0
133	20241008	191900	39911120	2905	2905	2905	2905	0
134	20241008	191800	39911120	2905	2905	2905	2905	0
135	20241008	191700	39911120	2905	2905	2905	2905	0
136	20241008	191600	39911120	2905	2905	2905	2905	0
137	20241008	191500	39911120	2905	2905	2905	2905	0
138	20241008	191400	39911120	2905	2905	2905	2905	0
139	20241008	191300	39911120	2905	2905	2905	2905	0
140	20241008	191200	39911120	2905	2905	2905	2905	0
141	20241008	191100	39911120	2905	2905	2905	2905	0
142	20241008	191000	39911120	2905	2905	2905	2905	0
143	20241008	190900	39911120	2905	2905	2905	2905	0
144	20241008	190800	39911120	2905	2905	2905	2905	0
145	20241008	190700	39911120	2905	2905	2905	2905	0
146	20241008	190600	39911120	2905	2905	2905	2905	0
147	20241008	190500	39911120	2905	2905	2905	2905	0
148	20241008	190400	39911120	2905	2905	2905	2905	0
149	20241008	190300	39911120	2905	2905	2905	2905	0
150	20241008	190200	39911120	2905	2905	2905	2905	0
151	20241008	190100	39911120	2905	2905	2905	2905	0
152	20241008	190000	39911120	2905	2905	2905	2905	215
153	20241008	185900	39911120	2905	2905	2905	2905	0
154	20241008	185800	39911120	2905	2905	2905	2905	0
155	20241008	185700	39911120	2905	2905	2905	2905	0
156	20241008	185600	39911120	2905	2905	2905	2905	0
157	20241008	185500	39911120	2905	2905	2905	2905	0
158	20241008	185400	39911120	2905	2905	2905	2905	0
159	20241008	185300	39911120	2905	2905	2905	2905	0
160	20241008	185200	39911120	2905	2905	2905	2905	0
161	20241008	185100	39911120	2905	2905	2905	2905	0
162	20241008	185000	39911120	2905	2905	2905	2905	0
163	20241008	184900	39911120	2905	2905	2905	2905	0
164	20241008	184800	39911120	2905	2905	2905	2905	0
165	20241008	184700	39911120	2905	2905	2905	2905	0
166	20241008	184600	39911120	2905	2905	2905	2905	0
167	20241008	184500	39911120	2905	2905	2905	2905	0
168	20241008	184400	39911120	2905	2905	2905	2905	0
169	20241008	184300	39911120	2905	2905	2905	2905	0
170	20241008	184200	39911120	2905	2905	2905	2905	0
171	20241008	184100	39911120	2905	2905	2905	2905	0
172	20241008	184000	39911120	2905	2905	2905	2905	0
173	20241008	183900	39911120	2905	2905	2905	2905	0
174	20241008	183800	39911120	2905	2905	2905	2905	0
175	20241008	183700	39911120	2905	2905	2905	2905	0
176	20241008	183600	39911120	2905	2905	2905	2905	0
177	20241008	183500	39911120	2905	2905	2905	2905	0
178	20241008	183400	39911120	2905	2905	2905	2905	0
179	20241008	183300	39911120	2905	2905	2905	2905	0
180	20241008	183200	39911120	2905	2905	2905	2905	0
181	20241008	183100	39911120	2905	2905	2905	2905	0
182	20241008	183000	39911120	2905	2905	2905	2905	215
183	20241008	182900	39911120	2905	2905	2905	2905	0
184	20241008	182800	39911120	2905	2905	2905	2905	0
185	20241008	182700	39911120	2905	2905	2905	2905	0
186	20241008	182600	39911120	2905	2905	2905	2905	0
187	20241008	182500	39911120	2905	2905	2905	2905	0
188	20241008	182400	39911120	2905	2905	2905	2905	0
189	20241008	182300	39911120	2905	2905	2905	2905	0
190	20241008	182200	39911120	2905	2905	2905	2905	0
191	20241008	182100	39911120	2905	2905	2905	2905	0
192	20241008	182000	39911120	2905	2905	2905	2905	0
193	20241008	181900	39911120	2905	2905	2905	2905	0
194	20241008	181800	39911120	2905	2905	2905	2905	0
195	20241008	181700	39911120	2905	2905	2905	2905	0
196	20241008	181600	39911120	2905	2905	2905	2905	0
197	20241008	181500	39911120	2905	2905	2905	2905	0
198	20241008	181400	39911120	2905	2905	2905	2905	0
199	20241008	181300	39911120	2905	2905	2905	2905	0
200	20241008	181200	39911120	2905	2905	2905	2905	0
201	20241008	181100	39911120	2905	2905	2905	2905	0
202	20241008	181000	39911120	2905	2905	2905	2905	0
203	20241008	180900	39911120	2905	2905	2905	2905	0
204	20241008	180800	39911120	2905	2905	2905	2905	0
205	20241008	180700	39911120	2905	2905	2905	2905	0
206	20241008	180600	39911120	2905	2905	2905	2905	0
207	20241008	180500	39911120	2905	2905	2905	2905	0
208	20241008	180400	39911120	2905	2905	2905	2905	0
209	20241008	180300	39911120	2905	2905	2905	2905	0
210	20241008	180200	39911120	2905	2905	2905	2905	0
211	20241008	180100	39911120	2905	2905	2905	2905	0
212	20241008	180000	39911120	2905	2905	2905	2905	215
213	20241008	175900	39911120	2905	2905	2905	2905	0
214	20241008	175800	39911120	2905	2905	2905	2905	0
215	20241008	175700	39911120	2905	2905	2905	2905	0
216	20241008	175600	39911120	2905	2905	2905	2905	0
217	20241008	175500	39911120	2905	2905	2905	2905	0
218	20241008	175400	39911120	2905	2905	2905	2905	0
219	20241008	175300	39911120	2905	2905	2905	2905	0
220	20241008	175200	39911120	2905	2905	2905	2905	0
221	20241008	175100	39911120	2905	2905	2905	2905	0
222	20241008	175000	39911120	2905	2905	2905	2905	0
223	20241008	174900	39911120	2905	2905	2905	2905	0
224	20241008	174800	39911120	2905	2905	2905	2905	0
225	20241008	174700	39911120	2905	2905	2905	2905	0
226	20241008	174600	39911120	2905	2905	2905	2905	0
227	20241008	174500	39911120	2905	2905	2905	2905	0
228	20241008	174400	39911120	2905	2905	2905	2905	0
229	20241008	174300	39911120	2905	2905	2905	2905	0
230	20241008	174200	39911120	2905	2905	2905	2905	0
231	20241008	174100	39911120	2905	2905	2905	2905	0
232	20241008	174000	39911120	2905	2905	2905	2905	0
233	20241008	173900	39911120	2905	2905	2905	2905	0
234	20241008	173800	39911120	2905	2905	2905	2905	0
235	20241008	173700	39911120	2905	2905	2905	2905	0
236	20241008	173600	39911120	2905	2905	2905	2905	0
237	20241008	173500	39911120	2905	2905	2905	2905	0
238	20241008	173400	39911120	2905	2905	2905	2905	0
239	20241008	173300	39911120	2905	2905	2905	2905	0
240	20241008	173200	39911120	2905	2905	2905	2905	0
241	20241008	173100	39911120	2905	2905	2905	2905	0
242	20241008	173000	39911120	2905	2905	2905	2905	215
243	20241008	172900	39911120	2905	2905	2905	2905	0
244	20241008	172800	39911120	2905	2905	2905	2905	0
245	20241008	172700	39911120	2905	2905	2905	2905	0
246	20241008	172600	39911120	2905	2905	2905	2905	0
247	20241008	172500	39911120	2905	2905	2905	2905	0
248	20241008	172400	39911120	2905	2905	2905	2905	0
249	20241008	172300	39911120	2905	2905	2905	2905	0
250	20241008	172200	39911120	2905	2905	2905	2905	0
251	20241008	172100	39911120	2905	2905	2905	2905	0
252	20241008	172000	39911120	2905	2905	2905	2905	0
253	20241008	171900	39911120	2905	2905	2905	2905	0
254	20241008	171800	39911120	2905	2905	2905	2905	0
255	20241008	171700	39911120	2905	2905	2905	2905	0
256	20241008	171600	39911120	2905	2905	2905	2905	0
257	20241008	171500	39911120	2905	2905	2905	2905	0
258	20241008	171400	39911120	2905	2905	2905	2905	0
259	20241008	171300	39911120	2905	2905	2905	2905	0
260	20241008	171200	39911120	2905	2905	2905	2905	0
261	20241008	171100	39911120	2905	2905	2905	2905	0
262	20241008	171000	39911120	2905	2905	2905	2905	0
263	20241008	170900	39911120	2905	2905	2905	2905	0
264	20241008	170800	39911120	2905	2905	2905	2905	0
265	20241008	170700	39911120	2905	2905	2905	2905	0
266	20241008	170600	39911120	2905	2905	2905	2905	0
267	20241008	170500	39911120	2905	2905	2905	2905	0
268	20241008	170400	39911120	2905	2905	2905	2905	0
269	20241008	170300	39911120	2905	2905	2905	2905	0
270	20241008	170200	39911120	2905	2905	2905	2905	0
271	20241008	170100	39911120	2905	2905	2905	2905	0
272	20241008	170000	39911120	2905	2905	2905	2905	215
273	20241008	165900	39911120	2905	2905	2905	2905	0
274	20241008	165800	39911120	2905	2905	2905	2905	0
275	20241008	165700	39911120	2905	2905	2905	2905	0
276	20241008	165600	39911120	2905	2905	2905	2905	0
277	20241008	165500	39911120	2905	2905	2905	2905	0
278	20241008	165400	39911120	2905	2905	2905	2905	0
279	20241008	165300	39911120	2905	2905	2905	2905	0
280	20241008	165200	39911120	2905	2905	2905	2905	0
281	20241008	165100	39911120	2905	2905	2905	2905	0
282	20241008	165000	39911120	2905	2905	2905	2905	0
283	20241008	164900	39911120	2905	2905	2905	2905	0
284	20241008	164800	39911120	2905	2905	2905	2905	0
285	20241008	164700	39911120	2905	2905	2905	2905	0
286	20241008	164600	39911120	2905	2905	2905	2905	0
287	20241008	164500	39911120	2905	2905	2905	2905	0
288	20241008	164400	39911120	2905	2905	2905	2905	0
289	20241008	164300	39911120	2905	2905	2905	2905	0
290	20241008	164200	39911120	2905	2905	2905	2905	0
291	20241008	164100	39911120	2905	2905	2905	2905	0
292	20241008	164000	39911120	2905	2905	2905	2905	0
293	20241008	163900	39911120	2905	2905	2905	2905	0
294	20241008	163800	39911120	2905	2905	2905	2905	0
295	20241008	163700	39911120	2905	2905	2905	2905	0
296	20241008	163600	39911120	2905	2905	2905	2905	0
297	20241008	163500	39911120	2905	2905	2905	2905	0
298	20241008	163400	39911120	2905	2905	2905	2905	0
299	20241008	163300	39911120	2905	2905	2905	2905	0
300	20241008	163200	39911120	2905	2905	2905	2905	0
301	20241008	163100	39911120	2905	2905	2905	2905	0
302	20241008	163000	39911120	2905	2905	2905	2905	215
303	20241008	162900	39911120	2905	2905	2905	2905	0
304	20241008	162800	39911120	2905	2905	2905	2905	0
305	20241008	162700	39911120	2905	2905	2905	2905	0
306	20241008	162600	39911120	2905	2905	2905	2905	0
307	20241008	162500	39911120	2905	2905	2905	2905	0
308	20241008	162400	39911120	2905	2905	2905	2905	0
309	20241008	162300	39911120	2905	2905	2905	2905	0
310	20241008	162200	39911120	2905	2905	2905	2905	0
311	20241008	162100	39911120	2905	2905	2905	2905	0
312	20241008	162000	39911120	2905	2905	2905	2905	0
313	20241008	161900	39911120	2905	2905	2905	2905	0
314	20241008	161800	39911120	2905	2905	2905	2905	0
315	20241008	161700	39911120	2905	2905	2905	2905	0
316	20241008	161600	39911120	2905	2905	2905	2905	0
317	20241008	161500	39911120	2905	2905	2905	2905	0
318	20241008	161400	39911120	2905	2905	2905	2905	0
319	20241008	161300	39911120	2905	2905	2905	2905	0
320	20241008	161200	39911120	2905	2905	2905	2905	0
321	20241008	161100	39911120	2905	2905	2905	2905	0
322	20241008	161000	39911120	2905	2905	2905	2905	0
323	20241008	160900	39911120	2905	2905	2905	2905	0
324	20241008	160800	39911120	2905	2905	2905	2905	0
325	20241008	160700	39911120	2905	2905	2905	2905	0
326	20241008	160600	39911120	2905	2905	2905	2905	0
327	20241008	160500	39911120	2905	2905	2905	2905	0
328	20241008	160400	39911120	2905	2905	2905	2905	0
329	20241008	160300	39911120	2905	2905	2905	2905	0
330	20241008	160200	39911120	2905	2905	2905	2905	0
331	20241008	160100	39911120	2905	2905	2905	2905	0
332	20241008	160000	39911120	2905	2905	2905	2905	215
333	20241008	155900	39911120	2905	2905	2905	2905	0
334	20241008	155800	39911120	2905	2905	2905	2905	0
335	20241008	155700	39911120	2905	2905	2905	2905	0
336	20241008	155600	39911120	2905	2905	2905	2905	0
337	20241008	155500	39911120	2905	2905	2905	2905	0
338	20241008	155400	39911120	2905	2905	2905	2905	0
339	20241008	155300	39911120	2905	2905	2905	2905	0
340	20241008	155200	39911120	2905	2905	2905	2905	0
341	20241008	155100	39911120	2905	2905	2905	2905	0
342	20241008	155000	39911120	2905	2905	2905	2905	0
343	20241008	154900	39911120	2905	2905	2905	2905	0
344	20241008	154800	39911120	2905	2905	2905	2905	0
345	20241008	154700	39911120	2905	2905	2905	2905	0
346	20241008	154600	39911120	2905	2905	2905	2905	0
347	20241008	154500	39911120	2905	2905	2905	2905	0
348	20241008	154400	39911120	2905	2905	2905	2905	0
349	20241008	154300	39911120	2905	2905	2905	2905	0
350	20241008	154200	39911120	2905	2905	2905	2905	0
351	20241008	154100	39911120	2905	2905	2905	2905	0
352	20241008	154000	39911120	2905	2905	2905	2905	0
353	20241008	153900	39911120	2905	2905	2905	2905	0
354	20241008	153800	39911120	2905	2905	2905	2905	0
355	20241008	153700	39911120	2905	2905	2905	2905	0
356	20241008	153600	39911120	2905	2905	2905	2905	0
357	20241008	153500	39911120	2905	2905	2905	2905	0
358	20241008	153400	39911120	2905	2905	2905	2905	0
359	20241008	153300	39911120	2905	2905	2905	2905	0
360	20241008	153200	39911120	2905	2905	2905	2905	0
361	20241008	153100	39911120	2905	2905	2905	2905	0
362	20241008	153000	39911120	2905	2905	2905	2905	430
363	20241008	152900	39286545	2915	2915	2915	2915	0
364	20241008	152800	39286545	2915	2915	2915	2915	0
365	20241008	152700	39286545	2915	2915	2915	2915	0
366	20241008	152600	39286545	2915	2915	2915	2915	0
367	20241008	152500	39286545	2915	2915	2915	2915	0
368	20241008	152400	39286545	2915	2915	2915	2915	0
369	20241008	152300	39286545	2915	2915	2915	2915	0
370	20241008	152200	39286545	2915	2915	2915	2915	0
371	20241008	152100	39286545	2915	2915	2915	2915	0
372	20241008	152000	39286545	2915	2915	2915	2915	0
373	20241008	151900	39286545	2915	2915	2915	2915	0
374	20241008	151800	39286545	2915	2915	2915	2915	0
375	20241008	151700	39286545	2915	2915	2915	2915	0
376	20241008	151600	39286545	2915	2915	2915	2915	0
377	20241008	151500	39286545	2915	2915	2915	2915	0
378	20241008	151400	39286545	2915	2915	2915	2915	0
379	20241008	151300	39286545	2915	2915	2915	2915	0
380	20241008	151200	39286545	2915	2905	2915	2900	37
381	20241008	151100	39179195	2915	2915	2915	2915	0
382	20241008	151000	39179195	2915	2915	2915	2915	0
383	20241008	150900	39179195	2915	2915	2915	2915	0
384	20241008	150800	39179195	2915	2915	2915	2915	0
385	20241008	150700	39179195	2915	2915	2915	2915	0
386	20241008	150600	39179195	2915	2915	2915	2915	0
387	20241008	150500	39179195	2915	2915	2915	2915	0
388	20241008	150400	39179195	2915	2915	2915	2915	0
389	20241008	150300	39179195	2915	2915	2915	2915	0
390	20241008	150200	39179195	2915	2915	2915	2915	0
391	20241008	150100	39179195	2915	2915	2915	2915	0
392	20241008	150000	39179195	2915	2915	2915	2915	5
393	20241008	145900	39164620	2915	2915	2915	2915	0
394	20241008	145800	39164620	2915	2915	2915	2915	0
395	20241008	145700	39164620	2915	2915	2915	2915	1
396	20241008	145600	39161705	2900	2900	2900	2900	54
397	20241008	145500	39005105	2915	2915	2915	2915	0
398	20241008	145400	39005105	2915	2915	2915	2915	0
399	20241008	145300	39005105	2915	2915	2915	2915	0
400	20241008	145200	39005105	2915	2915	2915	2915	0
401	20241008	145100	39005105	2915	2915	2915	2915	0
402	20241008	145000	39005105	2915	2915	2915	2915	0
403	20241008	144900	39005105	2915	2915	2915	2915	0
404	20241008	144800	39005105	2915	2915	2915	2915	0
405	20241008	144700	39005105	2915	2905	2915	2905	930
406	20241008	144600	36303215	2905	2905	2905	2905	51
407	20241008	144500	36155060	2910	2905	2910	2905	69
408	20241008	144400	35954585	2910	2910	2910	2910	0
409	20241008	144300	35954585	2910	2910	2910	2910	0
410	20241008	144200	35954585	2910	2910	2910	2910	0
411	20241008	144100	35954585	2910	2910	2910	2910	0
412	20241008	144000	35954585	2910	2910	2910	2910	0
413	20241008	143900	35954585	2910	2910	2910	2910	61
414	20241008	143800	35777075	2915	2915	2915	2915	0
415	20241008	143700	35777075	2915	2915	2915	2915	0
416	20241008	143600	35777075	2915	2915	2915	2915	0
417	20241008	143500	35777075	2915	2915	2915	2915	0
418	20241008	143400	35777075	2915	2915	2915	2915	60
419	20241008	143300	35602175	2915	2915	2915	2915	0
420	20241008	143200	35602175	2915	2915	2915	2915	0
421	20241008	143100	35602175	2915	2915	2915	2915	0
422	20241008	143000	35602175	2915	2915	2915	2915	0
423	20241008	142900	35602175	2915	2915	2915	2915	0
424	20241008	142800	35602175	2915	2915	2915	2915	0
425	20241008	142700	35602175	2915	2915	2915	2915	7
426	20241008	142600	35581770	2920	2920	2920	2920	0
427	20241008	142500	35581770	2920	2920	2920	2920	0
428	20241008	142400	35581770	2920	2915	2920	2915	220
429	20241008	142300	34940340	2915	2915	2915	2915	50
430	20241008	142200	34794590	2915	2915	2915	2915	0
431	20241008	142100	34794590	2915	2915	2915	2915	0
432	20241008	142000	34794590	2915	2915	2915	2915	0
433	20241008	141900	34794590	2915	2915	2915	2915	0
434	20241008	141800	34794590	2915	2915	2915	2915	0
435	20241008	141700	34794590	2915	2915	2915	2915	0
436	20241008	141600	34794590	2915	2915	2915	2915	0
437	20241008	141500	34794590	2915	2915	2915	2915	0
438	20241008	141400	34794590	2915	2915	2915	2915	0
439	20241008	141300	34794590	2915	2915	2915	2915	0
440	20241008	141200	34794590	2915	2915	2915	2915	0
441	20241008	141100	34794590	2915	2915	2915	2915	0
442	20241008	141000	34794590	2915	2915	2915	2915	0
443	20241008	140900	34794590	2915	2915	2915	2915	0
444	20241008	140800	34794590	2915	2915	2915	2915	206
445	20241008	140700	34194100	2915	2915	2915	2915	35
446	20241008	140600	34092075	2935	2935	2935	2935	0
447	20241008	140500	34092075	2935	2935	2935	2935	0
448	20241008	140400	34092075	2935	2935	2935	2935	0
449	20241008	140300	34092075	2935	2920	2935	2920	110
450	20241008	140200	33770860	2920	2920	2920	2920	500
451	20241008	140100	32310860	2920	2920	2920	2920	0
452	20241008	140000	32310860	2920	2920	2920	2920	210
453	20241008	135900	31697660	2935	2935	2935	2935	0
454	20241008	135800	31697660	2935	2935	2935	2935	0
455	20241008	135700	31697660	2935	2935	2935	2935	0
456	20241008	135600	31697660	2935	2935	2935	2935	0
457	20241008	135500	31697660	2935	2935	2935	2935	0
458	20241008	135400	31697660	2935	2935	2935	2935	0
459	20241008	135300	31697660	2935	2935	2935	2935	0
460	20241008	135200	31697660	2935	2935	2935	2935	0
461	20241008	135100	31697660	2935	2935	2935	2935	0
462	20241008	135000	31697660	2935	2935	2935	2935	0
463	20241008	134900	31697660	2935	2935	2935	2935	0
464	20241008	134800	31697660	2935	2935	2935	2935	46
465	20241008	134700	31562650	2920	2920	2920	2920	0
466	20241008	134600	31562650	2920	2920	2920	2920	0
467	20241008	134500	31562650	2920	2920	2920	2920	1
468	20241008	134400	31559730	2920	2920	2920	2920	0
469	20241008	134300	31559730	2920	2920	2920	2920	0
470	20241008	134200	31559730	2920	2920	2920	2920	0
471	20241008	134100	31559730	2920	2920	2920	2920	2
472	20241008	134000	31553890	2920	2920	2920	2920	0
473	20241008	133900	31553890	2920	2920	2920	2920	505
474	20241008	133800	30079290	2925	2925	2925	2925	0
475	20241008	133700	30079290	2925	2925	2925	2925	0
476	20241008	133600	30079290	2925	2925	2925	2925	0
477	20241008	133500	30079290	2925	2925	2925	2925	0
478	20241008	133400	30079290	2925	2925	2925	2925	1
479	20241008	133300	30076365	2920	2920	2920	2920	0
480	20241008	133200	30076365	2920	2920	2920	2920	0
481	20241008	133100	30076365	2920	2920	2920	2920	181
482	20241008	133000	29547845	2920	2920	2920	2920	0
483	20241008	132900	29547845	2920	2920	2920	2920	0
484	20241008	132800	29547845	2920	2920	2920	2920	3
485	20241008	132700	29539085	2920	2915	2920	2915	268
486	20241008	132600	28756885	2915	2915	2915	2915	0
487	20241008	132500	28756885	2915	2915	2915	2915	0
488	20241008	132400	28756885	2915	2915	2915	2915	0
489	20241008	132300	28756885	2915	2915	2915	2915	0
490	20241008	132200	28756885	2915	2915	2915	2915	0
491	20241008	132100	28756885	2915	2915	2915	2915	0
492	20241008	132000	28756885	2915	2915	2915	2915	0
493	20241008	131900	28756885	2915	2915	2915	2915	0
494	20241008	131800	28756885	2915	2915	2915	2915	0
495	20241008	131700	28756885	2915	2915	2915	2915	0
496	20241008	131600	28756885	2915	2915	2915	2915	0
497	20241008	131500	28756885	2915	2915	2915	2915	0
498	20241008	131400	28756885	2915	2915	2915	2915	0
499	20241008	131300	28756885	2915	2915	2915	2915	0
500	20241008	131200	28756885	2915	2915	2915	2915	0
501	20241008	131100	28756885	2915	2915	2915	2915	0
502	20241008	131000	28756885	2915	2915	2915	2915	0
503	20241008	130900	28756885	2915	2915	2915	2915	0
504	20241008	130800	28756885	2915	2915	2915	2915	0
505	20241008	130700	28756885	2915	2915	2915	2915	0
506	20241008	130600	28756885	2915	2915	2915	2915	0
507	20241008	130500	28756885	2915	2915	2915	2915	0
508	20241008	130400	28756885	2915	2915	2915	2915	0
509	20241008	130300	28756885	2915	2915	2915	2915	0
510	20241008	130200	28756885	2915	2915	2915	2915	0
511	20241008	130100	28756885	2915	2915	2915	2915	0
512	20241008	130000	28756885	2915	2915	2915	2915	0
513	20241008	125900	28756885	2915	2915	2915	2915	0
514	20241008	125800	28756885	2915	2915	2915	2915	0
515	20241008	125700	28756885	2915	2915	2915	2915	0
516	20241008	125600	28756885	2915	2915	2915	2915	0
517	20241008	125500	28756885	2915	2915	2915	2915	0
518	20241008	125400	28756885	2915	2915	2915	2915	0
519	20241008	125300	28756885	2915	2915	2915	2915	0
520	20241008	125200	28756885	2915	2915	2915	2915	0
521	20241008	125100	28756885	2915	2915	2915	2915	2
522	20241008	125000	28751055	2900	2900	2900	2900	0
523	20241008	124900	28751055	2900	2900	2900	2900	1
524	20241008	124800	28748155	2900	2900	2900	2900	70
525	20241008	124700	28545155	2900	2900	2900	2900	0
526	20241008	124600	28545155	2900	2900	2900	2900	0
527	20241008	124500	28545155	2900	2900	2900	2900	0
528	20241008	124400	28545155	2900	2900	2900	2900	52
529	20241008	124300	28394355	2900	2900	2900	2900	170
530	20241008	124200	27901355	2900	2900	2900	2900	0
531	20241008	124100	27901355	2900	2900	2900	2900	0
532	20241008	124000	27901355	2900	2900	2900	2900	0
533	20241008	123900	27901355	2900	2900	2900	2900	0
534	20241008	123800	27901355	2900	2900	2900	2900	0
535	20241008	123700	27901355	2900	2900	2900	2900	0
536	20241008	123600	27901355	2900	2900	2900	2900	200
537	20241008	123500	27321355	2900	2900	2900	2900	0
538	20241008	123400	27321355	2900	2915	2915	2900	3748
539	20241008	123300	16443785	2915	2915	2915	2915	0
540	20241008	123200	16443785	2915	2915	2915	2915	0
541	20241008	123100	16443785	2915	2915	2915	2915	0
542	20241008	123000	16443785	2915	2915	2915	2915	0
543	20241008	122900	16443785	2915	2915	2915	2915	0
544	20241008	122800	16443785	2915	2915	2915	2915	0
545	20241008	122700	16443785	2915	2915	2915	2915	1
546	20241008	122600	16440870	2900	2900	2900	2900	0
547	20241008	122500	16440870	2900	2900	2900	2900	0
548	20241008	122400	16440870	2900	2900	2900	2900	0
549	20241008	122300	16440870	2900	2900	2900	2900	0
550	20241008	122200	16440870	2900	2900	2900	2900	0
551	20241008	122100	16440870	2900	2900	2900	2900	0
552	20241008	122000	16440870	2900	2900	2900	2900	0
553	20241008	121900	16440870	2900	2900	2900	2900	0
554	20241008	121800	16440870	2900	2900	2900	2900	0
555	20241008	121700	16440870	2900	2900	2900	2900	0
556	20241008	121600	16440870	2900	2900	2900	2900	0
557	20241008	121500	16440870	2900	2900	2900	2900	0
558	20241008	121400	16440870	2900	2900	2900	2900	0
559	20241008	121300	16440870	2900	2900	2900	2900	0
560	20241008	121200	16440870	2900	2900	2900	2900	0
561	20241008	121100	16440870	2900	2900	2900	2900	0
562	20241008	121000	16440870	2900	2900	2900	2900	0
563	20241008	120900	16440870	2900	2900	2900	2900	0
564	20241008	120800	16440870	2900	2900	2900	2900	0
565	20241008	120700	16440870	2900	2900	2900	2900	0
566	20241008	120600	16440870	2900	2900	2900	2900	0
567	20241008	120500	16440870	2900	2900	2900	2900	0
568	20241008	120400	16440870	2900	2900	2900	2900	0
569	20241008	120300	16440870	2900	2900	2900	2900	0
570	20241008	120200	16440870	2900	2900	2900	2900	0
571	20241008	120100	16440870	2900	2900	2900	2900	0
572	20241008	120000	16440870	2900	2900	2900	2900	0
573	20241008	115900	16440870	2900	2900	2900	2900	0
574	20241008	115800	16440870	2900	2900	2900	2900	0
575	20241008	115700	16440870	2900	2900	2900	2900	0
576	20241008	115600	16440870	2900	2900	2900	2900	35
577	20241008	115500	16339370	2915	2915	2915	2915	0
578	20241008	115400	16339370	2915	2915	2915	2915	0
579	20241008	115300	16339370	2915	2915	2915	2915	0
580	20241008	115200	16339370	2915	2915	2915	2915	0
581	20241008	115100	16339370	2915	2915	2915	2915	0
582	20241008	115000	16339370	2915	2915	2915	2915	0
583	20241008	114900	16339370	2915	2915	2915	2915	0
584	20241008	114800	16339370	2915	2915	2915	2915	0
585	20241008	114700	16339370	2915	2915	2915	2915	0
586	20241008	114600	16339370	2915	2915	2915	2915	0
587	20241008	114500	16339370	2915	2915	2915	2915	0
588	20241008	114400	16339370	2915	2915	2915	2915	0
589	20241008	114300	16339370	2915	2915	2915	2915	0
590	20241008	114200	16339370	2915	2900	2915	2900	191
591	20241008	114100	15785455	2915	2915	2915	2915	0
592	20241008	114000	15785455	2915	2915	2915	2915	0
593	20241008	113900	15785455	2915	2915	2915	2915	0
594	20241008	113800	15785455	2915	2915	2915	2915	0
595	20241008	113700	15785455	2915	2915	2915	2915	0
596	20241008	113600	15785455	2915	2915	2915	2915	0
597	20241008	113500	15785455	2915	2915	2915	2915	0
598	20241008	113400	15785455	2915	2915	2915	2915	0
599	20241008	113300	15785455	2915	2915	2915	2915	0
600	20241008	113200	15785455	2915	2915	2915	2915	0
601	20241008	113100	15785455	2915	2905	2915	2905	20
602	20241008	113000	15727325	2905	2905	2905	2905	0
603	20241008	112900	15727325	2905	2905	2905	2905	0
604	20241008	112800	15727325	2905	2905	2905	2905	0
605	20241008	112700	15727325	2905	2905	2905	2905	0
606	20241008	112600	15727325	2905	2905	2905	2905	0
607	20241008	112500	15727325	2905	2905	2905	2905	0
608	20241008	112400	15727325	2905	2905	2905	2905	0
609	20241008	112300	15727325	2905	2905	2905	2905	0
610	20241008	112200	15727325	2905	2905	2905	2905	0
611	20241008	112100	15727325	2905	2905	2905	2905	6
612	20241008	112000	15709895	2900	2900	2900	2900	0
613	20241008	111900	15709895	2900	2900	2900	2900	0
614	20241008	111800	15709895	2900	2900	2900	2900	0
615	20241008	111700	15709895	2900	2900	2900	2900	0
616	20241008	111600	15709895	2900	2900	2900	2900	0
617	20241008	111500	15709895	2900	2900	2900	2900	0
618	20241008	111400	15709895	2900	2900	2900	2900	0
619	20241008	111300	15709895	2900	2900	2900	2900	0
620	20241008	111200	15709895	2900	2900	2900	2900	0
621	20241008	111100	15709895	2900	2900	2900	2900	0
622	20241008	111000	15709895	2900	2900	2900	2900	0
623	20241008	110900	15709895	2900	2900	2900	2900	0
624	20241008	110800	15709895	2900	2900	2900	2900	0
625	20241008	110700	15709895	2900	2900	2900	2900	0
626	20241008	110600	15709895	2900	2900	2900	2900	0
627	20241008	110500	15709895	2900	2900	2900	2900	0
628	20241008	110400	15709895	2900	2900	2900	2900	0
629	20241008	110300	15709895	2900	2900	2900	2900	0
630	20241008	110200	15709895	2900	2900	2900	2900	0
631	20241008	110100	15709895	2900	2900	2900	2900	100
632	20241008	110000	15419895	2905	2905	2905	2905	0
633	20241008	105900	15419895	2905	2905	2905	2905	0
634	20241008	105800	15419895	2905	2905	2905	2905	0
635	20241008	105700	15419895	2905	2905	2905	2905	0
636	20241008	105600	15419895	2905	2905	2905	2905	8
637	20241008	105500	15396655	2905	2905	2905	2905	0
638	20241008	105400	15396655	2905	2905	2905	2905	0
639	20241008	105300	15396655	2905	2905	2905	2905	0
640	20241008	105200	15396655	2905	2905	2905	2905	0
641	20241008	105100	15396655	2905	2905	2905	2905	0
642	20241008	105000	15396655	2905	2905	2905	2905	0
643	20241008	104900	15396655	2905	2905	2905	2905	0
644	20241008	104800	15396655	2905	2905	2905	2905	0
645	20241008	104700	15396655	2905	2905	2905	2905	0
646	20241008	104600	15396655	2905	2905	2905	2905	0
647	20241008	104500	15396655	2905	2905	2905	2905	0
648	20241008	104400	15396655	2905	2905	2905	2905	0
649	20241008	104300	15396655	2905	2905	2905	2905	0
650	20241008	104200	15396655	2905	2905	2905	2905	0
651	20241008	104100	15396655	2905	2905	2905	2905	0
652	20241008	104000	15396655	2905	2905	2905	2905	0
653	20241008	103900	15396655	2905	2905	2905	2905	0
654	20241008	103800	15396655	2905	2905	2905	2905	0
655	20241008	103700	15396655	2905	2905	2905	2905	0
656	20241008	103600	15396655	2905	2905	2905	2905	0
657	20241008	103500	15396655	2905	2900	2905	2900	244
658	20241008	103400	14688935	2905	2905	2905	2905	0
659	20241008	103300	14688935	2905	2905	2905	2905	0
660	20241008	103200	14688935	2905	2905	2905	2905	45
661	20241008	103100	14558210	2910	2910	2910	2910	2
662	20241008	103000	14552390	2910	2910	2910	2910	8
663	20241008	102900	14529110	2915	2915	2915	2915	0
664	20241008	102800	14529110	2915	2915	2915	2915	0
665	20241008	102700	14529110	2915	2915	2915	2915	0
666	20241008	102600	14529110	2915	2915	2915	2915	0
667	20241008	102500	14529110	2915	2915	2915	2915	0
668	20241008	102400	14529110	2915	2915	2915	2915	0
669	20241008	102300	14529110	2915	2915	2915	2915	0
670	20241008	102200	14529110	2915	2915	2915	2915	0
671	20241008	102100	14529110	2915	2915	2915	2915	0
672	20241008	102000	14529110	2915	2915	2915	2915	0
673	20241008	101900	14529110	2915	2915	2915	2915	0
674	20241008	101800	14529110	2915	2915	2915	2915	0
675	20241008	101700	14529110	2915	2915	2915	2915	7
676	20241008	101600	14508705	2920	2920	2920	2920	0
677	20241008	101500	14508705	2920	2920	2920	2920	0
678	20241008	101400	14508705	2920	2920	2920	2920	0
679	20241008	101300	14508705	2920	2920	2920	2920	0
680	20241008	101200	14508705	2920	2920	2920	2920	0
681	20241008	101100	14508705	2920	2920	2920	2920	0
682	20241008	101000	14508705	2920	2920	2920	2920	0
683	20241008	100900	14508705	2920	2920	2920	2920	0
684	20241008	100800	14508705	2920	2920	2920	2920	0
685	20241008	100700	14508705	2920	2920	2920	2920	0
686	20241008	100600	14508705	2920	2920	2920	2920	1
687	20241008	100500	14505785	2920	2920	2920	2920	0
688	20241008	100400	14505785	2920	2920	2920	2920	0
689	20241008	100300	14505785	2920	2920	2920	2920	1
690	20241008	100200	14502865	2920	2920	2920	2920	2
691	20241008	100100	14497025	2900	2900	2900	2900	0
692	20241008	100000	14497025	2900	2900	2900	2900	0
693	20241008	095900	14497025	2900	2900	2900	2900	0
694	20241008	095800	14497025	2900	2900	2900	2900	0
695	20241008	095700	14497025	2900	2900	2900	2900	0
696	20241008	095600	14497025	2900	2900	2900	2900	0
697	20241008	095500	14497025	2900	2900	2900	2900	0
698	20241008	095400	14497025	2900	2900	2900	2900	0
699	20241008	095300	14497025	2900	2900	2900	2900	9
700	20241008	095200	14470925	2900	2900	2900	2900	70
701	20241008	095100	14267925	2900	2900	2900	2900	0
702	20241008	095000	14267925	2900	2900	2900	2900	0
703	20241008	094900	14267925	2900	2900	2900	2900	0
704	20241008	094800	14267925	2900	2905	2905	2900	2100
705	20241008	094700	8176720	2920	2920	2920	2920	3
706	20241008	094600	8167960	2900	2900	2900	2900	2427
707	20241008	094500	1129660	2900	2900	2900	2900	0
708	20241008	094400	1129660	2900	2900	2900	2900	24
709	20241008	094300	1060060	2920	2920	2920	2920	0
710	20241008	094200	1060060	2920	2920	2920	2920	0
711	20241008	094100	1060060	2920	2920	2920	2920	1
712	20241008	094000	1057140	2900	2900	2900	2900	0
713	20241008	093900	1057140	2900	2900	2900	2900	0
714	20241008	093800	1057140	2900	2900	2900	2900	0
715	20241008	093700	1057140	2900	2900	2900	2900	3
716	20241008	093600	1048440	2905	2905	2905	2905	0
717	20241008	093500	1048440	2905	2905	2905	2905	0
718	20241008	093400	1048440	2905	2905	2905	2905	0
719	20241008	093300	1048440	2905	2905	2905	2905	3
720	20241008	093200	1039725	2905	2905	2905	2905	0
721	20241008	093100	1039725	2905	2905	2905	2905	0
722	20241008	093000	1039725	2905	2905	2905	2905	65
723	20241008	092900	850900	2905	2905	2905	2905	0
724	20241008	092800	850900	2905	2905	2905	2905	0
725	20241008	092700	850900	2905	2905	2905	2905	0
726	20241008	092600	850900	2905	2905	2905	2905	0
727	20241008	092500	850900	2905	2900	2905	2900	16
728	20241008	092400	804475	2900	2900	2900	2900	24
729	20241008	092300	734875	2900	2905	2905	2900	13
730	20241008	092200	697155	2905	2905	2905	2905	0
731	20241008	092100	697155	2905	2905	2905	2905	1
732	20241008	092000	694250	2895	2895	2895	2895	0
733	20241008	091900	694250	2895	2895	2895	2895	0
734	20241008	091800	694250	2895	2895	2895	2895	0
735	20241008	091700	694250	2895	2895	2895	2895	2
736	20241008	091600	688460	2900	2900	2900	2900	0
737	20241008	091500	688460	2900	2900	2900	2900	0
738	20241008	091400	688460	2900	2900	2900	2900	0
739	20241008	091300	688460	2900	2900	2900	2900	10
740	20241008	091200	659460	2900	2900	2900	2900	0
741	20241008	091100	659460	2900	2900	2900	2900	0
742	20241008	091000	659460	2900	2900	2900	2900	24
743	20241008	090900	589860	2925	2925	2925	2925	0
744	20241008	090800	589860	2925	2925	2925	2925	0
745	20241008	090700	589860	2925	2925	2925	2925	0
746	20241008	090600	589860	2925	2925	2925	2925	1
747	20241008	090500	586935	2920	2920	2920	2920	0
748	20241008	090400	586935	2920	2920	2920	2920	0
749	20241008	090300	586935	2920	2920	2920	2920	0
750	20241008	090200	586935	2920	2920	2920	2920	200
751	20241008	090100	2935	2935	2935	2935	2935	0
752	20241008	090000	2935	2935	2935	2935	2935	1