KissMeData/197140/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205200	48078435	2730	2730	2730	2730	136
3	20241008	205100	48078435	2730	2730	2730	2730	0
4	20241008	205000	48078435	2730	2730	2730	2730	0
5	20241008	204900	48078435	2730	2730	2730	2730	0
6	20241008	204800	48078435	2730	2730	2730	2730	0
7	20241008	204700	48078435	2730	2730	2730	2730	0
8	20241008	204600	48078435	2730	2730	2730	2730	0
9	20241008	204500	48078435	2730	2730	2730	2730	0
10	20241008	204400	48078435	2730	2730	2730	2730	0
11	20241008	204300	48078435	2730	2730	2730	2730	0
12	20241008	204200	48078435	2730	2730	2730	2730	0
13	20241008	204100	48078435	2730	2730	2730	2730	0
14	20241008	204000	48078435	2730	2730	2730	2730	0
15	20241008	203900	48078435	2730	2730	2730	2730	0
16	20241008	203800	48078435	2730	2730	2730	2730	0
17	20241008	203700	48078435	2730	2730	2730	2730	0
18	20241008	203600	48078435	2730	2730	2730	2730	0
19	20241008	203500	48078435	2730	2730	2730	2730	0
20	20241008	203400	48078435	2730	2730	2730	2730	0
21	20241008	203300	48078435	2730	2730	2730	2730	0
22	20241008	203200	48078435	2730	2730	2730	2730	0
23	20241008	203100	48078435	2730	2730	2730	2730	0
24	20241008	203000	48078435	2730	2730	2730	2730	0
25	20241008	202900	48078435	2730	2730	2730	2730	0
26	20241008	202800	48078435	2730	2730	2730	2730	0
27	20241008	202700	48078435	2730	2730	2730	2730	0
28	20241008	202600	48078435	2730	2730	2730	2730	0
29	20241008	202500	48078435	2730	2730	2730	2730	0
30	20241008	202400	48078435	2730	2730	2730	2730	0
31	20241008	202300	48078435	2730	2730	2730	2730	0
32	20241008	202200	48078435	2730	2730	2730	2730	136
33	20241008	202100	48078435	2730	2730	2730	2730	0
34	20241008	202000	48078435	2730	2730	2730	2730	0
35	20241008	201900	48078435	2730	2730	2730	2730	0
36	20241008	201800	48078435	2730	2730	2730	2730	0
37	20241008	201700	48078435	2730	2730	2730	2730	0
38	20241008	201600	48078435	2730	2730	2730	2730	0
39	20241008	201500	48078435	2730	2730	2730	2730	0
40	20241008	201400	48078435	2730	2730	2730	2730	0
41	20241008	201300	48078435	2730	2730	2730	2730	0
42	20241008	201200	48078435	2730	2730	2730	2730	0
43	20241008	201100	48078435	2730	2730	2730	2730	0
44	20241008	201000	48078435	2730	2730	2730	2730	0
45	20241008	200900	48078435	2730	2730	2730	2730	0
46	20241008	200800	48078435	2730	2730	2730	2730	0
47	20241008	200700	48078435	2730	2730	2730	2730	0
48	20241008	200600	48078435	2730	2730	2730	2730	0
49	20241008	200500	48078435	2730	2730	2730	2730	0
50	20241008	200400	48078435	2730	2730	2730	2730	0
51	20241008	200300	48078435	2730	2730	2730	2730	0
52	20241008	200200	48078435	2730	2730	2730	2730	0
53	20241008	200100	48078435	2730	2730	2730	2730	0
54	20241008	200000	48078435	2730	2730	2730	2730	0
55	20241008	195900	48078435	2730	2730	2730	2730	0
56	20241008	195800	48078435	2730	2730	2730	2730	0
57	20241008	195700	48078435	2730	2730	2730	2730	0
58	20241008	195600	48078435	2730	2730	2730	2730	0
59	20241008	195500	48078435	2730	2730	2730	2730	0
60	20241008	195400	48078435	2730	2730	2730	2730	0
61	20241008	195300	48078435	2730	2730	2730	2730	0
62	20241008	195200	48078435	2730	2730	2730	2730	136
63	20241008	195100	48078435	2730	2730	2730	2730	0
64	20241008	195000	48078435	2730	2730	2730	2730	0
65	20241008	194900	48078435	2730	2730	2730	2730	0
66	20241008	194800	48078435	2730	2730	2730	2730	0
67	20241008	194700	48078435	2730	2730	2730	2730	0
68	20241008	194600	48078435	2730	2730	2730	2730	0
69	20241008	194500	48078435	2730	2730	2730	2730	0
70	20241008	194400	48078435	2730	2730	2730	2730	0
71	20241008	194300	48078435	2730	2730	2730	2730	0
72	20241008	194200	48078435	2730	2730	2730	2730	0
73	20241008	194100	48078435	2730	2730	2730	2730	0
74	20241008	194000	48078435	2730	2730	2730	2730	0
75	20241008	193900	48078435	2730	2730	2730	2730	0
76	20241008	193800	48078435	2730	2730	2730	2730	0
77	20241008	193700	48078435	2730	2730	2730	2730	0
78	20241008	193600	48078435	2730	2730	2730	2730	0
79	20241008	193500	48078435	2730	2730	2730	2730	0
80	20241008	193400	48078435	2730	2730	2730	2730	0
81	20241008	193300	48078435	2730	2730	2730	2730	0
82	20241008	193200	48078435	2730	2730	2730	2730	0
83	20241008	193100	48078435	2730	2730	2730	2730	0
84	20241008	193000	48078435	2730	2730	2730	2730	0
85	20241008	192900	48078435	2730	2730	2730	2730	0
86	20241008	192800	48078435	2730	2730	2730	2730	0
87	20241008	192700	48078435	2730	2730	2730	2730	0
88	20241008	192600	48078435	2730	2730	2730	2730	0
89	20241008	192500	48078435	2730	2730	2730	2730	0
90	20241008	192400	48078435	2730	2730	2730	2730	0
91	20241008	192300	48078435	2730	2730	2730	2730	0
92	20241008	192200	48078435	2730	2730	2730	2730	136
93	20241008	192100	48078435	2730	2730	2730	2730	0
94	20241008	192000	48078435	2730	2730	2730	2730	0
95	20241008	191900	48078435	2730	2730	2730	2730	0
96	20241008	191800	48078435	2730	2730	2730	2730	0
97	20241008	191700	48078435	2730	2730	2730	2730	0
98	20241008	191600	48078435	2730	2730	2730	2730	0
99	20241008	191500	48078435	2730	2730	2730	2730	0
100	20241008	191400	48078435	2730	2730	2730	2730	0
101	20241008	191300	48078435	2730	2730	2730	2730	0
102	20241008	191200	48078435	2730	2730	2730	2730	0
103	20241008	191100	48078435	2730	2730	2730	2730	0
104	20241008	191000	48078435	2730	2730	2730	2730	0
105	20241008	190900	48078435	2730	2730	2730	2730	0
106	20241008	190800	48078435	2730	2730	2730	2730	0
107	20241008	190700	48078435	2730	2730	2730	2730	0
108	20241008	190600	48078435	2730	2730	2730	2730	0
109	20241008	190500	48078435	2730	2730	2730	2730	0
110	20241008	190400	48078435	2730	2730	2730	2730	0
111	20241008	190300	48078435	2730	2730	2730	2730	0
112	20241008	190200	48078435	2730	2730	2730	2730	0
113	20241008	190100	48078435	2730	2730	2730	2730	0
114	20241008	190000	48078435	2730	2730	2730	2730	0
115	20241008	185900	48078435	2730	2730	2730	2730	0
116	20241008	185800	48078435	2730	2730	2730	2730	0
117	20241008	185700	48078435	2730	2730	2730	2730	0
118	20241008	185600	48078435	2730	2730	2730	2730	0
119	20241008	185500	48078435	2730	2730	2730	2730	0
120	20241008	185400	48078435	2730	2730	2730	2730	0
121	20241008	185300	48078435	2730	2730	2730	2730	0
122	20241008	185200	48078435	2730	2730	2730	2730	136
123	20241008	185100	48078435	2730	2730	2730	2730	0
124	20241008	185000	48078435	2730	2730	2730	2730	0
125	20241008	184900	48078435	2730	2730	2730	2730	0
126	20241008	184800	48078435	2730	2730	2730	2730	0
127	20241008	184700	48078435	2730	2730	2730	2730	0
128	20241008	184600	48078435	2730	2730	2730	2730	0
129	20241008	184500	48078435	2730	2730	2730	2730	0
130	20241008	184400	48078435	2730	2730	2730	2730	0
131	20241008	184300	48078435	2730	2730	2730	2730	0
132	20241008	184200	48078435	2730	2730	2730	2730	0
133	20241008	184100	48078435	2730	2730	2730	2730	0
134	20241008	184000	48078435	2730	2730	2730	2730	0
135	20241008	183900	48078435	2730	2730	2730	2730	0
136	20241008	183800	48078435	2730	2730	2730	2730	0
137	20241008	183700	48078435	2730	2730	2730	2730	0
138	20241008	183600	48078435	2730	2730	2730	2730	0
139	20241008	183500	48078435	2730	2730	2730	2730	0
140	20241008	183400	48078435	2730	2730	2730	2730	0
141	20241008	183300	48078435	2730	2730	2730	2730	0
142	20241008	183200	48078435	2730	2730	2730	2730	0
143	20241008	183100	48078435	2730	2730	2730	2730	0
144	20241008	183000	48078435	2730	2730	2730	2730	0
145	20241008	182900	48078435	2730	2730	2730	2730	0
146	20241008	182800	48078435	2730	2730	2730	2730	0
147	20241008	182700	48078435	2730	2730	2730	2730	0
148	20241008	182600	48078435	2730	2730	2730	2730	0
149	20241008	182500	48078435	2730	2730	2730	2730	0
150	20241008	182400	48078435	2730	2730	2730	2730	0
151	20241008	182300	48078435	2730	2730	2730	2730	0
152	20241008	182200	48078435	2730	2730	2730	2730	136
153	20241008	182100	48078435	2730	2730	2730	2730	0
154	20241008	182000	48078435	2730	2730	2730	2730	0
155	20241008	181900	48078435	2730	2730	2730	2730	0
156	20241008	181800	48078435	2730	2730	2730	2730	0
157	20241008	181700	48078435	2730	2730	2730	2730	0
158	20241008	181600	48078435	2730	2730	2730	2730	0
159	20241008	181500	48078435	2730	2730	2730	2730	0
160	20241008	181400	48078435	2730	2730	2730	2730	0
161	20241008	181300	48078435	2730	2730	2730	2730	0
162	20241008	181200	48078435	2730	2730	2730	2730	0
163	20241008	181100	48078435	2730	2730	2730	2730	0
164	20241008	181000	48078435	2730	2730	2730	2730	0
165	20241008	180900	48078435	2730	2730	2730	2730	0
166	20241008	180800	48078435	2730	2730	2730	2730	0
167	20241008	180700	48078435	2730	2730	2730	2730	0
168	20241008	180600	48078435	2730	2730	2730	2730	0
169	20241008	180500	48078435	2730	2730	2730	2730	0
170	20241008	180400	48078435	2730	2730	2730	2730	0
171	20241008	180300	48078435	2730	2730	2730	2730	0
172	20241008	180200	48078435	2730	2730	2730	2730	0
173	20241008	180100	48078435	2730	2730	2730	2730	0
174	20241008	180000	48078435	2730	2730	2730	2730	0
175	20241008	175900	48078435	2730	2730	2730	2730	0
176	20241008	175800	48078435	2730	2730	2730	2730	0
177	20241008	175700	48078435	2730	2730	2730	2730	0
178	20241008	175600	48078435	2730	2730	2730	2730	0
179	20241008	175500	48078435	2730	2730	2730	2730	0
180	20241008	175400	48078435	2730	2730	2730	2730	0
181	20241008	175300	48078435	2730	2730	2730	2730	0
182	20241008	175200	48078435	2730	2730	2730	2730	136
183	20241008	175100	48078435	2730	2730	2730	2730	0
184	20241008	175000	48078435	2730	2730	2730	2730	0
185	20241008	174900	48078435	2730	2730	2730	2730	0
186	20241008	174800	48078435	2730	2730	2730	2730	0
187	20241008	174700	48078435	2730	2730	2730	2730	0
188	20241008	174600	48078435	2730	2730	2730	2730	0
189	20241008	174500	48078435	2730	2730	2730	2730	0
190	20241008	174400	48078435	2730	2730	2730	2730	0
191	20241008	174300	48078435	2730	2730	2730	2730	0
192	20241008	174200	48078435	2730	2730	2730	2730	0
193	20241008	174100	48078435	2730	2730	2730	2730	0
194	20241008	174000	48078435	2730	2730	2730	2730	0
195	20241008	173900	48078435	2730	2730	2730	2730	0
196	20241008	173800	48078435	2730	2730	2730	2730	0
197	20241008	173700	48078435	2730	2730	2730	2730	0
198	20241008	173600	48078435	2730	2730	2730	2730	0
199	20241008	173500	48078435	2730	2730	2730	2730	0
200	20241008	173400	48078435	2730	2730	2730	2730	0
201	20241008	173300	48078435	2730	2730	2730	2730	0
202	20241008	173200	48078435	2730	2730	2730	2730	0
203	20241008	173100	48078435	2730	2730	2730	2730	0
204	20241008	173000	48078435	2730	2730	2730	2730	0
205	20241008	172900	48078435	2730	2730	2730	2730	0
206	20241008	172800	48078435	2730	2730	2730	2730	0
207	20241008	172700	48078435	2730	2730	2730	2730	0
208	20241008	172600	48078435	2730	2730	2730	2730	0
209	20241008	172500	48078435	2730	2730	2730	2730	0
210	20241008	172400	48078435	2730	2730	2730	2730	0
211	20241008	172300	48078435	2730	2730	2730	2730	0
212	20241008	172200	48078435	2730	2730	2730	2730	136
213	20241008	172100	48078435	2730	2730	2730	2730	0
214	20241008	172000	48078435	2730	2730	2730	2730	0
215	20241008	171900	48078435	2730	2730	2730	2730	0
216	20241008	171800	48078435	2730	2730	2730	2730	0
217	20241008	171700	48078435	2730	2730	2730	2730	0
218	20241008	171600	48078435	2730	2730	2730	2730	0
219	20241008	171500	48078435	2730	2730	2730	2730	0
220	20241008	171400	48078435	2730	2730	2730	2730	0
221	20241008	171300	48078435	2730	2730	2730	2730	0
222	20241008	171200	48078435	2730	2730	2730	2730	0
223	20241008	171100	48078435	2730	2730	2730	2730	0
224	20241008	171000	48078435	2730	2730	2730	2730	0
225	20241008	170900	48078435	2730	2730	2730	2730	0
226	20241008	170800	48078435	2730	2730	2730	2730	0
227	20241008	170700	48078435	2730	2730	2730	2730	0
228	20241008	170600	48078435	2730	2730	2730	2730	0
229	20241008	170500	48078435	2730	2730	2730	2730	0
230	20241008	170400	48078435	2730	2730	2730	2730	0
231	20241008	170300	48078435	2730	2730	2730	2730	0
232	20241008	170200	48078435	2730	2730	2730	2730	0
233	20241008	170100	48078435	2730	2730	2730	2730	0
234	20241008	170000	48078435	2730	2730	2730	2730	0
235	20241008	165900	48078435	2730	2730	2730	2730	0
236	20241008	165800	48078435	2730	2730	2730	2730	0
237	20241008	165700	48078435	2730	2730	2730	2730	0
238	20241008	165600	48078435	2730	2730	2730	2730	0
239	20241008	165500	48078435	2730	2730	2730	2730	0
240	20241008	165400	48078435	2730	2730	2730	2730	0
241	20241008	165300	48078435	2730	2730	2730	2730	0
242	20241008	165200	48078435	2730	2730	2730	2730	136
243	20241008	165100	48078435	2730	2730	2730	2730	0
244	20241008	165000	48078435	2730	2730	2730	2730	0
245	20241008	164900	48078435	2730	2730	2730	2730	0
246	20241008	164800	48078435	2730	2730	2730	2730	0
247	20241008	164700	48078435	2730	2730	2730	2730	0
248	20241008	164600	48078435	2730	2730	2730	2730	0
249	20241008	164500	48078435	2730	2730	2730	2730	0
250	20241008	164400	48078435	2730	2730	2730	2730	0
251	20241008	164300	48078435	2730	2730	2730	2730	0
252	20241008	164200	48078435	2730	2730	2730	2730	0
253	20241008	164100	48078435	2730	2730	2730	2730	0
254	20241008	164000	48078435	2730	2730	2730	2730	0
255	20241008	163900	48078435	2730	2730	2730	2730	0
256	20241008	163800	48078435	2730	2730	2730	2730	0
257	20241008	163700	48078435	2730	2730	2730	2730	0
258	20241008	163600	48078435	2730	2730	2730	2730	0
259	20241008	163500	48078435	2730	2730	2730	2730	0
260	20241008	163400	48078435	2730	2730	2730	2730	0
261	20241008	163300	48078435	2730	2730	2730	2730	0
262	20241008	163200	48078435	2730	2730	2730	2730	0
263	20241008	163100	48078435	2730	2730	2730	2730	0
264	20241008	163000	48078435	2730	2730	2730	2730	0
265	20241008	162900	48078435	2730	2730	2730	2730	0
266	20241008	162800	48078435	2730	2730	2730	2730	0
267	20241008	162700	48078435	2730	2730	2730	2730	0
268	20241008	162600	48078435	2730	2730	2730	2730	0
269	20241008	162500	48078435	2730	2730	2730	2730	0
270	20241008	162400	48078435	2730	2730	2730	2730	0
271	20241008	162300	48078435	2730	2730	2730	2730	0
272	20241008	162200	48078435	2730	2730	2730	2730	136
273	20241008	162100	48078435	2730	2730	2730	2730	0
274	20241008	162000	48078435	2730	2730	2730	2730	0
275	20241008	161900	48078435	2730	2730	2730	2730	0
276	20241008	161800	48078435	2730	2730	2730	2730	0
277	20241008	161700	48078435	2730	2730	2730	2730	0
278	20241008	161600	48078435	2730	2730	2730	2730	0
279	20241008	161500	48078435	2730	2730	2730	2730	0
280	20241008	161400	48078435	2730	2730	2730	2730	0
281	20241008	161300	48078435	2730	2730	2730	2730	0
282	20241008	161200	48078435	2730	2730	2730	2730	0
283	20241008	161100	48078435	2730	2730	2730	2730	0
284	20241008	161000	48078435	2730	2730	2730	2730	0
285	20241008	160900	48078435	2730	2730	2730	2730	0
286	20241008	160800	48078435	2730	2730	2730	2730	0
287	20241008	160700	48078435	2730	2730	2730	2730	0
288	20241008	160600	48078435	2730	2730	2730	2730	0
289	20241008	160500	48078435	2730	2730	2730	2730	0
290	20241008	160400	48078435	2730	2730	2730	2730	0
291	20241008	160300	48078435	2730	2730	2730	2730	0
292	20241008	160200	48078435	2730	2730	2730	2730	0
293	20241008	160100	48078435	2730	2730	2730	2730	0
294	20241008	160000	48078435	2730	2730	2730	2730	0
295	20241008	155900	48078435	2730	2730	2730	2730	0
296	20241008	155800	48078435	2730	2730	2730	2730	0
297	20241008	155700	48078435	2730	2730	2730	2730	0
298	20241008	155600	48078435	2730	2730	2730	2730	0
299	20241008	155500	48078435	2730	2730	2730	2730	0
300	20241008	155400	48078435	2730	2730	2730	2730	0
301	20241008	155300	48078435	2730	2730	2730	2730	0
302	20241008	155200	48078435	2730	2730	2730	2730	136
303	20241008	155100	48078435	2730	2730	2730	2730	0
304	20241008	155000	48078435	2730	2730	2730	2730	0
305	20241008	154900	48078435	2730	2730	2730	2730	0
306	20241008	154800	48078435	2730	2730	2730	2730	0
307	20241008	154700	48078435	2730	2730	2730	2730	0
308	20241008	154600	48078435	2730	2730	2730	2730	0
309	20241008	154500	48078435	2730	2730	2730	2730	0
310	20241008	154400	48078435	2730	2730	2730	2730	0
311	20241008	154300	48078435	2730	2730	2730	2730	0
312	20241008	154200	48078435	2730	2730	2730	2730	0
313	20241008	154100	48078435	2730	2730	2730	2730	0
314	20241008	154000	48078435	2730	2730	2730	2730	0
315	20241008	153900	48078435	2730	2730	2730	2730	0
316	20241008	153800	48078435	2730	2730	2730	2730	0
317	20241008	153700	48078435	2730	2730	2730	2730	0
318	20241008	153600	48078435	2730	2730	2730	2730	0
319	20241008	153500	48078435	2730	2730	2730	2730	0
320	20241008	153400	48078435	2730	2730	2730	2730	0
321	20241008	153300	48078435	2730	2730	2730	2730	0
322	20241008	153200	48078435	2730	2730	2730	2730	0
323	20241008	153100	48078435	2730	2730	2730	2730	0
324	20241008	153000	48078435	2730	2730	2730	2730	136
325	20241008	152900	47707155	2720	2720	2720	2720	0
326	20241008	152800	47707155	2720	2720	2720	2720	0
327	20241008	152700	47707155	2720	2720	2720	2720	0
328	20241008	152600	47707155	2720	2720	2720	2720	0
329	20241008	152500	47707155	2720	2720	2720	2720	0
330	20241008	152400	47707155	2720	2720	2720	2720	0
331	20241008	152300	47707155	2720	2720	2720	2720	0
332	20241008	152200	47707155	2720	2720	2720	2720	0
333	20241008	152100	47707155	2720	2720	2720	2720	0
334	20241008	152000	47707155	2720	2720	2720	2720	0
335	20241008	151900	47707155	2720	2720	2720	2720	2
336	20241008	151800	47701715	2730	2720	2730	2720	258
337	20241008	151700	46999940	2730	2730	2730	2730	0
338	20241008	151600	46999940	2730	2730	2730	2730	0
339	20241008	151500	46999940	2730	2705	2730	2705	62
340	20241008	151400	46831960	2710	2715	2715	2710	25
341	20241008	151300	46764190	2710	2705	2710	2705	28
342	20241008	151200	46688385	2705	2705	2705	2705	0
343	20241008	151100	46688385	2705	2705	2705	2705	0
344	20241008	151000	46688385	2705	2705	2705	2705	0
345	20241008	150900	46688385	2705	2705	2705	2705	1
346	20241008	150800	46685680	2695	2695	2695	2695	0
347	20241008	150700	46685680	2695	2695	2695	2695	142
348	20241008	150600	46302990	2690	2690	2690	2690	0
349	20241008	150500	46302990	2690	2690	2690	2690	0
350	20241008	150400	46302990	2690	2690	2690	2690	0
351	20241008	150300	46302990	2690	2690	2690	2690	0
352	20241008	150200	46302990	2690	2705	2705	2690	1271
353	20241008	150100	42882085	2720	2700	2720	2700	532
354	20241008	150000	41445645	2720	2700	2720	2700	908
355	20241008	145900	38986980	2695	2695	2705	2695	347
356	20241008	145800	38051800	2695	2695	2695	2695	0
357	20241008	145700	38051800	2695	2695	2695	2695	0
358	20241008	145600	38051800	2695	2695	2695	2695	0
359	20241008	145500	38051800	2695	2690	2695	2690	190
360	20241008	145400	37539760	2690	2685	2690	2685	4
361	20241008	145300	37529005	2695	2695	2695	2695	0
362	20241008	145200	37529005	2695	2695	2695	2695	0
363	20241008	145100	37529005	2695	2695	2695	2695	0
364	20241008	145000	37529005	2695	2695	2695	2695	0
365	20241008	144900	37529005	2695	2695	2695	2695	0
366	20241008	144800	37529005	2695	2695	2695	2695	0
367	20241008	144700	37529005	2695	2695	2695	2695	0
368	20241008	144600	37529005	2695	2695	2695	2695	0
369	20241008	144500	37529005	2695	2695	2695	2695	0
370	20241008	144400	37529005	2695	2695	2695	2695	0
371	20241008	144300	37529005	2695	2695	2695	2695	3
372	20241008	144200	37520920	2695	2685	2695	2685	2
373	20241008	144100	37515540	2685	2690	2690	2685	5
374	20241008	144000	37502105	2695	2695	2695	2695	0
375	20241008	143900	37502105	2695	2695	2695	2695	0
376	20241008	143800	37502105	2695	2695	2695	2695	0
377	20241008	143700	37502105	2695	2695	2695	2695	0
378	20241008	143600	37502105	2695	2695	2695	2695	0
379	20241008	143500	37502105	2695	2695	2695	2695	0
380	20241008	143400	37502105	2695	2695	2695	2695	0
381	20241008	143300	37502105	2695	2695	2695	2695	9
382	20241008	143200	37477850	2695	2695	2695	2695	2
383	20241008	143100	37472460	2690	2690	2690	2690	21
384	20241008	143000	37415970	2695	2695	2695	2695	0
385	20241008	142900	37415970	2695	2695	2695	2695	0
386	20241008	142800	37415970	2695	2695	2695	2695	0
387	20241008	142700	37415970	2695	2695	2695	2695	0
388	20241008	142600	37415970	2695	2695	2695	2695	0
389	20241008	142500	37415970	2695	2695	2695	2695	0
390	20241008	142400	37415970	2695	2695	2695	2695	0
391	20241008	142300	37415970	2695	2695	2695	2695	0
392	20241008	142200	37415970	2695	2695	2695	2695	0
393	20241008	142100	37415970	2695	2695	2695	2695	1
394	20241008	142000	37413275	2680	2680	2680	2680	0
395	20241008	141900	37413275	2680	2680	2680	2680	0
396	20241008	141800	37413275	2680	2685	2685	2680	1000
397	20241008	141700	34728390	2685	2685	2685	2685	0
398	20241008	141600	34728390	2685	2685	2685	2685	0
399	20241008	141500	34728390	2685	2695	2695	2685	70
400	20241008	141400	34540140	2695	2695	2695	2695	1
401	20241008	141300	34537445	2685	2685	2685	2685	0
402	20241008	141200	34537445	2685	2685	2685	2685	0
403	20241008	141100	34537445	2685	2685	2685	2685	257
404	20241008	141000	33847400	2690	2690	2690	2690	0
405	20241008	140900	33847400	2690	2690	2690	2690	0
406	20241008	140800	33847400	2690	2690	2690	2690	0
407	20241008	140700	33847400	2690	2690	2690	2690	20
408	20241008	140600	33793600	2685	2685	2685	2685	0
409	20241008	140500	33793600	2685	2685	2685	2685	0
410	20241008	140400	33793600	2685	2685	2685	2685	1
411	20241008	140300	33790915	2700	2700	2700	2700	0
412	20241008	140200	33790915	2700	2700	2700	2700	0
413	20241008	140100	33790915	2700	2700	2700	2700	0
414	20241008	140000	33790915	2700	2700	2700	2700	0
415	20241008	135900	33790915	2700	2700	2700	2700	0
416	20241008	135800	33790915	2700	2700	2700	2700	0
417	20241008	135700	33790915	2700	2700	2700	2700	0
418	20241008	135600	33790915	2700	2700	2700	2700	0
419	20241008	135500	33790915	2700	2700	2700	2700	0
420	20241008	135400	33790915	2700	2700	2700	2700	0
421	20241008	135300	33790915	2700	2700	2700	2700	0
422	20241008	135200	33790915	2700	2700	2700	2700	0
423	20241008	135100	33790915	2700	2700	2700	2700	0
424	20241008	135000	33790915	2700	2700	2700	2700	0
425	20241008	134900	33790915	2700	2700	2700	2700	0
426	20241008	134800	33790915	2700	2700	2700	2700	0
427	20241008	134700	33790915	2700	2700	2700	2700	0
428	20241008	134600	33790915	2700	2700	2700	2700	0
429	20241008	134500	33790915	2700	2700	2700	2700	0
430	20241008	134400	33790915	2700	2700	2700	2700	0
431	20241008	134300	33790915	2700	2700	2700	2700	0
432	20241008	134200	33790915	2700	2700	2700	2700	0
433	20241008	134100	33790915	2700	2700	2700	2700	0
434	20241008	134000	33790915	2700	2700	2700	2700	0
435	20241008	133900	33790915	2700	2700	2700	2700	0
436	20241008	133800	33790915	2700	2700	2700	2700	0
437	20241008	133700	33790915	2700	2700	2700	2700	0
438	20241008	133600	33790915	2700	2700	2700	2700	0
439	20241008	133500	33790915	2700	2700	2700	2700	0
440	20241008	133400	33790915	2700	2700	2700	2700	0
441	20241008	133300	33790915	2700	2700	2700	2700	0
442	20241008	133200	33790915	2700	2700	2700	2700	0
443	20241008	133100	33790915	2700	2700	2700	2700	0
444	20241008	133000	33790915	2700	2700	2700	2700	0
445	20241008	132900	33790915	2700	2685	2700	2685	2
446	20241008	132800	33785530	2685	2685	2685	2685	262
447	20241008	132700	33082060	2700	2700	2700	2700	0
448	20241008	132600	33082060	2700	2700	2700	2700	1
449	20241008	132500	33079360	2700	2700	2700	2700	0
450	20241008	132400	33079360	2700	2700	2700	2700	0
451	20241008	132300	33079360	2700	2700	2700	2700	1
452	20241008	132200	33076660	2700	2700	2700	2700	0
453	20241008	132100	33076660	2700	2700	2700	2700	0
454	20241008	132000	33076660	2700	2700	2700	2700	0
455	20241008	131900	33076660	2700	2700	2700	2700	0
456	20241008	131800	33076660	2700	2700	2700	2700	0
457	20241008	131700	33076660	2700	2700	2700	2700	0
458	20241008	131600	33076660	2700	2700	2700	2700	0
459	20241008	131500	33076660	2700	2700	2700	2700	0
460	20241008	131400	33076660	2700	2700	2700	2700	53
461	20241008	131300	32933560	2700	2700	2700	2700	0
462	20241008	131200	32933560	2700	2700	2700	2700	1
463	20241008	131100	32930860	2685	2690	2690	2685	1406
464	20241008	131000	29152705	2700	2700	2700	2700	0
465	20241008	130900	29152705	2700	2700	2700	2700	0
466	20241008	130800	29152705	2700	2700	2700	2700	0
467	20241008	130700	29152705	2700	2700	2700	2700	0
468	20241008	130600	29152705	2700	2700	2700	2700	0
469	20241008	130500	29152705	2700	2700	2700	2700	0
470	20241008	130400	29152705	2700	2700	2700	2700	0
471	20241008	130300	29152705	2700	2700	2700	2700	0
472	20241008	130200	29152705	2700	2700	2700	2700	0
473	20241008	130100	29152705	2700	2700	2700	2700	0
474	20241008	130000	29152705	2700	2700	2700	2700	0
475	20241008	125900	29152705	2700	2700	2700	2700	0
476	20241008	125800	29152705	2700	2700	2700	2700	90
477	20241008	125700	28909705	2700	2700	2700	2700	0
478	20241008	125600	28909705	2700	2700	2700	2700	0
479	20241008	125500	28909705	2700	2700	2700	2700	0
480	20241008	125400	28909705	2700	2700	2700	2700	0
481	20241008	125300	28909705	2700	2700	2700	2700	0
482	20241008	125200	28909705	2700	2700	2700	2700	0
483	20241008	125100	28909705	2700	2700	2700	2700	0
484	20241008	125000	28909705	2700	2700	2700	2700	0
485	20241008	124900	28909705	2700	2700	2700	2700	0
486	20241008	124800	28909705	2700	2700	2700	2700	0
487	20241008	124700	28909705	2700	2700	2700	2700	0
488	20241008	124600	28909705	2700	2700	2700	2700	0
489	20241008	124500	28909705	2700	2700	2700	2700	0
490	20241008	124400	28909705	2700	2700	2700	2700	0
491	20241008	124300	28909705	2700	2700	2700	2700	0
492	20241008	124200	28909705	2700	2700	2700	2700	0
493	20241008	124100	28909705	2700	2700	2700	2700	0
494	20241008	124000	28909705	2700	2700	2700	2700	1
495	20241008	123900	28907005	2685	2685	2685	2685	0
496	20241008	123800	28907005	2685	2685	2685	2685	1009
497	20241008	123700	26197840	2690	2695	2695	2690	891
498	20241008	123600	23800035	2700	2700	2700	2700	0
499	20241008	123500	23800035	2700	2700	2700	2700	0
500	20241008	123400	23800035	2700	2700	2700	2700	0
501	20241008	123300	23800035	2700	2700	2700	2700	0
502	20241008	123200	23800035	2700	2700	2700	2700	3
503	20241008	123100	23791935	2700	2700	2700	2700	0
504	20241008	123000	23791935	2700	2700	2700	2700	0
505	20241008	122900	23791935	2700	2700	2700	2700	0
506	20241008	122800	23791935	2700	2700	2700	2700	0
507	20241008	122700	23791935	2700	2700	2700	2700	0
508	20241008	122600	23791935	2700	2700	2700	2700	0
509	20241008	122500	23791935	2700	2700	2700	2700	0
510	20241008	122400	23791935	2700	2700	2700	2700	0
511	20241008	122300	23791935	2700	2700	2700	2700	1
512	20241008	122200	23789235	2695	2695	2695	2695	0
513	20241008	122100	23789235	2695	2695	2695	2695	0
514	20241008	122000	23789235	2695	2695	2695	2695	0
515	20241008	121900	23789235	2695	2695	2695	2695	0
516	20241008	121800	23789235	2695	2695	2695	2695	0
517	20241008	121700	23789235	2695	2695	2695	2695	0
518	20241008	121600	23789235	2695	2695	2695	2695	0
519	20241008	121500	23789235	2695	2695	2695	2695	454
520	20241008	121400	22565705	2695	2695	2695	2695	0
521	20241008	121300	22565705	2695	2695	2695	2695	1
522	20241008	121200	22563010	2690	2690	2690	2690	0
523	20241008	121100	22563010	2690	2690	2690	2690	59
524	20241008	121000	22404300	2695	2695	2695	2695	0
525	20241008	120900	22404300	2695	2695	2695	2695	0
526	20241008	120800	22404300	2695	2695	2695	2695	0
527	20241008	120700	22404300	2695	2695	2695	2695	0
528	20241008	120600	22404300	2695	2695	2695	2695	0
529	20241008	120500	22404300	2695	2695	2695	2695	0
530	20241008	120400	22404300	2695	2695	2695	2695	0
531	20241008	120300	22404300	2695	2695	2695	2695	0
532	20241008	120200	22404300	2695	2695	2695	2695	0
533	20241008	120100	22404300	2695	2695	2695	2695	0
534	20241008	120000	22404300	2695	2695	2695	2695	0
535	20241008	115900	22404300	2695	2695	2695	2695	1
536	20241008	115800	22401605	2700	2700	2700	2700	0
537	20241008	115700	22401605	2700	2700	2700	2700	0
538	20241008	115600	22401605	2700	2700	2700	2700	0
539	20241008	115500	22401605	2700	2700	2700	2700	0
540	20241008	115400	22401605	2700	2700	2700	2700	0
541	20241008	115300	22401605	2700	2700	2700	2700	0
542	20241008	115200	22401605	2700	2700	2700	2700	0
543	20241008	115100	22401605	2700	2700	2700	2700	0
544	20241008	115000	22401605	2700	2700	2700	2700	0
545	20241008	114900	22401605	2700	2700	2700	2700	0
546	20241008	114800	22401605	2700	2700	2700	2700	0
547	20241008	114700	22401605	2700	2700	2700	2700	0
548	20241008	114600	22401605	2700	2700	2700	2700	0
549	20241008	114500	22401605	2700	2700	2700	2700	0
550	20241008	114400	22401605	2700	2700	2700	2700	0
551	20241008	114300	22401605	2700	2700	2700	2700	0
552	20241008	114200	22401605	2700	2700	2700	2700	0
553	20241008	114100	22401605	2700	2700	2700	2700	0
554	20241008	114000	22401605	2700	2700	2700	2700	0
555	20241008	113900	22401605	2700	2700	2700	2700	0
556	20241008	113800	22401605	2700	2700	2700	2700	0
557	20241008	113700	22401605	2700	2700	2700	2700	0
558	20241008	113600	22401605	2700	2700	2700	2700	0
559	20241008	113500	22401605	2700	2700	2700	2700	0
560	20241008	113400	22401605	2700	2695	2700	2695	21
561	20241008	113300	22345005	2695	2695	2695	2695	0
562	20241008	113200	22345005	2695	2695	2695	2695	1
563	20241008	113100	22342310	2695	2695	2695	2695	0
564	20241008	113000	22342310	2695	2695	2695	2695	0
565	20241008	112900	22342310	2695	2695	2695	2695	1
566	20241008	112800	22339615	2695	2695	2695	2695	3
567	20241008	112700	22331530	2695	2695	2695	2695	0
568	20241008	112600	22331530	2695	2695	2695	2695	0
569	20241008	112500	22331530	2695	2695	2695	2695	0
570	20241008	112400	22331530	2695	2695	2695	2695	0
571	20241008	112300	22331530	2695	2695	2695	2695	0
572	20241008	112200	22331530	2695	2695	2695	2695	0
573	20241008	112100	22331530	2695	2695	2695	2695	0
574	20241008	112000	22331530	2695	2695	2695	2695	0
575	20241008	111900	22331530	2695	2695	2695	2695	0
576	20241008	111800	22331530	2695	2695	2695	2695	171
577	20241008	111700	21870685	2700	2700	2700	2700	0
578	20241008	111600	21870685	2700	2700	2700	2700	0
579	20241008	111500	21870685	2700	2700	2700	2700	14
580	20241008	111400	21832885	2710	2705	2710	2705	3
581	20241008	111300	21824765	2710	2710	2710	2710	0
582	20241008	111200	21824765	2710	2710	2710	2710	0
583	20241008	111100	21824765	2710	2710	2710	2710	0
584	20241008	111000	21824765	2710	2710	2710	2710	0
585	20241008	110900	21824765	2710	2710	2710	2710	0
586	20241008	110800	21824765	2710	2710	2710	2710	0
587	20241008	110700	21824765	2710	2710	2710	2710	9
588	20241008	110600	21800375	2705	2705	2705	2705	0
589	20241008	110500	21800375	2705	2705	2705	2705	20
590	20241008	110400	21746275	2710	2710	2710	2710	0
591	20241008	110300	21746275	2710	2710	2710	2710	0
592	20241008	110200	21746275	2710	2710	2710	2710	0
593	20241008	110100	21746275	2710	2710	2710	2710	1
594	20241008	110000	21743565	2690	2690	2690	2690	0
595	20241008	105900	21743565	2690	2690	2690	2690	0
596	20241008	105800	21743565	2690	2690	2690	2690	0
597	20241008	105700	21743565	2690	2690	2690	2690	0
598	20241008	105600	21743565	2690	2690	2690	2690	0
599	20241008	105500	21743565	2690	2690	2690	2690	0
600	20241008	105400	21743565	2690	2690	2690	2690	0
601	20241008	105300	21743565	2690	2690	2690	2690	0
602	20241008	105200	21743565	2690	2690	2690	2690	0
603	20241008	105100	21743565	2690	2700	2700	2690	800
604	20241008	105000	19589655	2685	2685	2685	2685	0
605	20241008	104900	19589655	2685	2685	2685	2685	0
606	20241008	104800	19589655	2685	2685	2685	2685	0
607	20241008	104700	19589655	2685	2685	2685	2685	0
608	20241008	104600	19589655	2685	2685	2685	2685	0
609	20241008	104500	19589655	2685	2685	2685	2685	0
610	20241008	104400	19589655	2685	2685	2685	2685	0
611	20241008	104300	19589655	2685	2685	2685	2685	0
612	20241008	104200	19589655	2685	2685	2685	2685	0
613	20241008	104100	19589655	2685	2685	2685	2685	0
614	20241008	104000	19589655	2685	2685	2685	2685	0
615	20241008	103900	19589655	2685	2685	2685	2685	0
616	20241008	103800	19589655	2685	2720	2720	2685	4000
617	20241008	103700	8814615	2730	2730	2730	2730	3
618	20241008	103600	8806425	2735	2735	2735	2735	1
619	20241008	103500	8803690	2725	2725	2725	2725	49
620	20241008	103400	8670165	2735	2735	2735	2735	0
621	20241008	103300	8670165	2735	2735	2735	2735	0
622	20241008	103200	8670165	2735	2735	2735	2735	0
623	20241008	103100	8670165	2735	2735	2735	2735	165
624	20241008	103000	8218890	2735	2735	2735	2735	0
625	20241008	102900	8218890	2735	2735	2735	2735	0
626	20241008	102800	8218890	2735	2735	2735	2735	1
627	20241008	102700	8216155	2730	2730	2730	2730	0
628	20241008	102600	8216155	2730	2730	2730	2730	0
629	20241008	102500	8216155	2730	2730	2730	2730	0
630	20241008	102400	8216155	2730	2730	2730	2730	0
631	20241008	102300	8216155	2730	2730	2730	2730	0
632	20241008	102200	8216155	2730	2730	2730	2730	3
633	20241008	102100	8207965	2735	2735	2735	2735	0
634	20241008	102000	8207965	2735	2735	2735	2735	0
635	20241008	101900	8207965	2735	2735	2735	2735	0
636	20241008	101800	8207965	2735	2735	2735	2735	0
637	20241008	101700	8207965	2735	2735	2735	2735	0
638	20241008	101600	8207965	2735	2735	2735	2735	0
639	20241008	101500	8207965	2735	2735	2735	2735	0
640	20241008	101400	8207965	2735	2735	2735	2735	0
641	20241008	101300	8207965	2735	2735	2735	2735	0
642	20241008	101200	8207965	2735	2735	2735	2735	0
643	20241008	101100	8207965	2735	2730	2735	2730	2
644	20241008	101000	8202500	2705	2705	2705	2705	0
645	20241008	100900	8202500	2705	2705	2705	2705	0
646	20241008	100800	8202500	2705	2705	2705	2705	0
647	20241008	100700	8202500	2705	2705	2705	2705	550
648	20241008	100600	6714750	2730	2730	2730	2730	0
649	20241008	100500	6714750	2730	2730	2730	2730	50
650	20241008	100400	6578250	2730	2730	2730	2730	0
651	20241008	100300	6578250	2730	2730	2730	2730	0
652	20241008	100200	6578250	2730	2730	2730	2730	0
653	20241008	100100	6578250	2730	2730	2730	2730	0
654	20241008	100000	6578250	2730	2730	2730	2730	0
655	20241008	095900	6578250	2730	2730	2730	2730	99
656	20241008	095800	6307980	2730	2730	2730	2730	0
657	20241008	095700	6307980	2730	2730	2730	2730	0
658	20241008	095600	6307980	2730	2730	2730	2730	4
659	20241008	095500	6297060	2730	2730	2730	2730	0
660	20241008	095400	6297060	2730	2730	2730	2730	0
661	20241008	095300	6297060	2730	2730	2730	2730	0
662	20241008	095200	6297060	2730	2730	2730	2730	0
663	20241008	095100	6297060	2730	2730	2730	2730	0
664	20241008	095000	6297060	2730	2730	2730	2730	1
665	20241008	094900	6294330	2690	2690	2690	2690	0
666	20241008	094800	6294330	2690	2690	2690	2690	0
667	20241008	094700	6294330	2690	2690	2690	2690	0
668	20241008	094600	6294330	2690	2690	2690	2690	0
669	20241008	094500	6294330	2690	2725	2725	2690	970
670	20241008	094400	3680595	2740	2740	2740	2740	0
671	20241008	094300	3680595	2740	2740	2740	2740	0
672	20241008	094200	3680595	2740	2740	2740	2740	0
673	20241008	094100	3680595	2740	2740	2740	2740	1
674	20241008	094000	3677855	2735	2735	2735	2735	3
675	20241008	093900	3669650	2735	2735	2735	2735	0
676	20241008	093800	3669650	2735	2735	2735	2735	0
677	20241008	093700	3669650	2735	2735	2735	2735	0
678	20241008	093600	3669650	2735	2735	2735	2735	0
679	20241008	093500	3669650	2735	2735	2735	2735	0
680	20241008	093400	3669650	2735	2735	2735	2735	0
681	20241008	093300	3669650	2735	2740	2740	2695	974
682	20241008	093200	1040785	2740	2740	2740	2740	0
683	20241008	093100	1040785	2740	2740	2740	2740	0
684	20241008	093000	1040785	2740	2745	2745	2740	101
685	20241008	092900	764040	2745	2745	2745	2745	0
686	20241008	092800	764040	2745	2745	2745	2745	0
687	20241008	092700	764040	2745	2745	2745	2745	0
688	20241008	092600	764040	2745	2745	2745	2745	1
689	20241008	092500	761295	2745	2745	2745	2745	1
690	20241008	092400	758550	2745	2745	2745	2745	3
691	20241008	092300	750315	2740	2740	2740	2740	0
692	20241008	092200	750315	2740	2740	2740	2740	0
693	20241008	092100	750315	2740	2740	2740	2740	0
694	20241008	092000	750315	2740	2740	2740	2740	0
695	20241008	091900	750315	2740	2740	2740	2740	1
696	20241008	091800	747575	2740	2740	2740	2740	0
697	20241008	091700	747575	2740	2740	2740	2740	0
698	20241008	091600	747575	2740	2740	2740	2740	0
699	20241008	091500	747575	2740	2740	2740	2740	0
700	20241008	091400	747575	2740	2740	2740	2740	0
701	20241008	091300	747575	2740	2740	2740	2740	0
702	20241008	091200	747575	2740	2740	2740	2740	0
703	20241008	091100	747575	2740	2745	2745	2740	24
704	20241008	091000	681795	2745	2745	2745	2745	0
705	20241008	090900	681795	2745	2745	2745	2745	156
706	20241008	090800	253575	2745	2745	2745	2745	0
707	20241008	090700	253575	2745	2745	2745	2745	0
708	20241008	090600	253575	2745	2745	2745	2745	0
709	20241008	090500	253575	2745	2745	2745	2745	10
710	20241008	090400	226125	2745	2745	2745	2745	0
711	20241008	090300	226125	2745	2745	2745	2745	3
712	20241008	090200	217890	2745	2745	2745	2745	0
713	20241008	090100	217890	2745	2745	2745	2745	0
714	20241008	090000	217890	2745	2760	2760	2745	79