KissMeData/333430/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211800	119513450	2920	2920	2920	2920	538
3	20241004	211700	119513450	2920	2920	2920	2920	0
4	20241004	211600	119513450	2920	2920	2920	2920	0
5	20241004	211500	119513450	2920	2920	2920	2920	0
6	20241004	211400	119513450	2920	2920	2920	2920	0
7	20241004	211300	119513450	2920	2920	2920	2920	0
8	20241004	211200	119513450	2920	2920	2920	2920	0
9	20241004	211100	119513450	2920	2920	2920	2920	0
10	20241004	211000	119513450	2920	2920	2920	2920	0
11	20241004	210900	119513450	2920	2920	2920	2920	0
12	20241004	210800	119513450	2920	2920	2920	2920	0
13	20241004	210700	119513450	2920	2920	2920	2920	0
14	20241004	210600	119513450	2920	2920	2920	2920	0
15	20241004	210500	119513450	2920	2920	2920	2920	0
16	20241004	210400	119513450	2920	2920	2920	2920	0
17	20241004	210300	119513450	2920	2920	2920	2920	0
18	20241004	210200	119513450	2920	2920	2920	2920	0
19	20241004	210100	119513450	2920	2920	2920	2920	0
20	20241004	210000	119513450	2920	2920	2920	2920	0
21	20241004	205900	119513450	2920	2920	2920	2920	0
22	20241004	205800	119513450	2920	2920	2920	2920	0
23	20241004	205700	119513450	2920	2920	2920	2920	0
24	20241004	205600	119513450	2920	2920	2920	2920	0
25	20241004	205500	119513450	2920	2920	2920	2920	0
26	20241004	205400	119513450	2920	2920	2920	2920	0
27	20241004	205300	119513450	2920	2920	2920	2920	0
28	20241004	205200	119513450	2920	2920	2920	2920	0
29	20241004	205100	119513450	2920	2920	2920	2920	0
30	20241004	205000	119513450	2920	2920	2920	2920	0
31	20241004	204900	119513450	2920	2920	2920	2920	0
32	20241004	204800	119513450	2920	2920	2920	2920	538
33	20241004	204700	119513450	2920	2920	2920	2920	0
34	20241004	204600	119513450	2920	2920	2920	2920	0
35	20241004	204500	119513450	2920	2920	2920	2920	0
36	20241004	204400	119513450	2920	2920	2920	2920	0
37	20241004	204300	119513450	2920	2920	2920	2920	0
38	20241004	204200	119513450	2920	2920	2920	2920	0
39	20241004	204100	119513450	2920	2920	2920	2920	0
40	20241004	204000	119513450	2920	2920	2920	2920	0
41	20241004	203900	119513450	2920	2920	2920	2920	0
42	20241004	203800	119513450	2920	2920	2920	2920	0
43	20241004	203700	119513450	2920	2920	2920	2920	0
44	20241004	203600	119513450	2920	2920	2920	2920	0
45	20241004	203500	119513450	2920	2920	2920	2920	0
46	20241004	203400	119513450	2920	2920	2920	2920	0
47	20241004	203300	119513450	2920	2920	2920	2920	0
48	20241004	203200	119513450	2920	2920	2920	2920	0
49	20241004	203100	119513450	2920	2920	2920	2920	0
50	20241004	203000	119513450	2920	2920	2920	2920	0
51	20241004	202900	119513450	2920	2920	2920	2920	0
52	20241004	202800	119513450	2920	2920	2920	2920	0
53	20241004	202700	119513450	2920	2920	2920	2920	0
54	20241004	202600	119513450	2920	2920	2920	2920	0
55	20241004	202500	119513450	2920	2920	2920	2920	0
56	20241004	202400	119513450	2920	2920	2920	2920	0
57	20241004	202300	119513450	2920	2920	2920	2920	0
58	20241004	202200	119513450	2920	2920	2920	2920	0
59	20241004	202100	119513450	2920	2920	2920	2920	0
60	20241004	202000	119513450	2920	2920	2920	2920	0
61	20241004	201900	119513450	2920	2920	2920	2920	0
62	20241004	201800	119513450	2920	2920	2920	2920	538
63	20241004	201700	119513450	2920	2920	2920	2920	0
64	20241004	201600	119513450	2920	2920	2920	2920	0
65	20241004	201500	119513450	2920	2920	2920	2920	0
66	20241004	201400	119513450	2920	2920	2920	2920	0
67	20241004	201300	119513450	2920	2920	2920	2920	0
68	20241004	201200	119513450	2920	2920	2920	2920	0
69	20241004	201100	119513450	2920	2920	2920	2920	0
70	20241004	201000	119513450	2920	2920	2920	2920	0
71	20241004	200900	119513450	2920	2920	2920	2920	0
72	20241004	200800	119513450	2920	2920	2920	2920	0
73	20241004	200700	119513450	2920	2920	2920	2920	0
74	20241004	200600	119513450	2920	2920	2920	2920	0
75	20241004	200500	119513450	2920	2920	2920	2920	0
76	20241004	200400	119513450	2920	2920	2920	2920	0
77	20241004	200300	119513450	2920	2920	2920	2920	0
78	20241004	200200	119513450	2920	2920	2920	2920	0
79	20241004	200100	119513450	2920	2920	2920	2920	0
80	20241004	200000	119513450	2920	2920	2920	2920	0
81	20241004	195900	119513450	2920	2920	2920	2920	0
82	20241004	195800	119513450	2920	2920	2920	2920	0
83	20241004	195700	119513450	2920	2920	2920	2920	0
84	20241004	195600	119513450	2920	2920	2920	2920	0
85	20241004	195500	119513450	2920	2920	2920	2920	0
86	20241004	195400	119513450	2920	2920	2920	2920	0
87	20241004	195300	119513450	2920	2920	2920	2920	0
88	20241004	195200	119513450	2920	2920	2920	2920	0
89	20241004	195100	119513450	2920	2920	2920	2920	0
90	20241004	195000	119513450	2920	2920	2920	2920	0
91	20241004	194900	119513450	2920	2920	2920	2920	0
92	20241004	194800	119513450	2920	2920	2920	2920	538
93	20241004	194700	119513450	2920	2920	2920	2920	0
94	20241004	194600	119513450	2920	2920	2920	2920	0
95	20241004	194500	119513450	2920	2920	2920	2920	0
96	20241004	194400	119513450	2920	2920	2920	2920	0
97	20241004	194300	119513450	2920	2920	2920	2920	0
98	20241004	194200	119513450	2920	2920	2920	2920	0
99	20241004	194100	119513450	2920	2920	2920	2920	0
100	20241004	194000	119513450	2920	2920	2920	2920	0
101	20241004	193900	119513450	2920	2920	2920	2920	0
102	20241004	193800	119513450	2920	2920	2920	2920	0
103	20241004	193700	119513450	2920	2920	2920	2920	0
104	20241004	193600	119513450	2920	2920	2920	2920	0
105	20241004	193500	119513450	2920	2920	2920	2920	0
106	20241004	193400	119513450	2920	2920	2920	2920	0
107	20241004	193300	119513450	2920	2920	2920	2920	0
108	20241004	193200	119513450	2920	2920	2920	2920	0
109	20241004	193100	119513450	2920	2920	2920	2920	0
110	20241004	193000	119513450	2920	2920	2920	2920	0
111	20241004	192900	119513450	2920	2920	2920	2920	0
112	20241004	192800	119513450	2920	2920	2920	2920	0
113	20241004	192700	119513450	2920	2920	2920	2920	0
114	20241004	192600	119513450	2920	2920	2920	2920	0
115	20241004	192500	119513450	2920	2920	2920	2920	0
116	20241004	192400	119513450	2920	2920	2920	2920	0
117	20241004	192300	119513450	2920	2920	2920	2920	0
118	20241004	192200	119513450	2920	2920	2920	2920	0
119	20241004	192100	119513450	2920	2920	2920	2920	0
120	20241004	192000	119513450	2920	2920	2920	2920	0
121	20241004	191900	119513450	2920	2920	2920	2920	0
122	20241004	191800	119513450	2920	2920	2920	2920	538
123	20241004	191700	119513450	2920	2920	2920	2920	0
124	20241004	191600	119513450	2920	2920	2920	2920	0
125	20241004	191500	119513450	2920	2920	2920	2920	0
126	20241004	191400	119513450	2920	2920	2920	2920	0
127	20241004	191300	119513450	2920	2920	2920	2920	0
128	20241004	191200	119513450	2920	2920	2920	2920	0
129	20241004	191100	119513450	2920	2920	2920	2920	0
130	20241004	191000	119513450	2920	2920	2920	2920	0
131	20241004	190900	119513450	2920	2920	2920	2920	0
132	20241004	190800	119513450	2920	2920	2920	2920	0
133	20241004	190700	119513450	2920	2920	2920	2920	0
134	20241004	190600	119513450	2920	2920	2920	2920	0
135	20241004	190500	119513450	2920	2920	2920	2920	0
136	20241004	190400	119513450	2920	2920	2920	2920	0
137	20241004	190300	119513450	2920	2920	2920	2920	0
138	20241004	190200	119513450	2920	2920	2920	2920	0
139	20241004	190100	119513450	2920	2920	2920	2920	0
140	20241004	190000	119513450	2920	2920	2920	2920	0
141	20241004	185900	119513450	2920	2920	2920	2920	0
142	20241004	185800	119513450	2920	2920	2920	2920	0
143	20241004	185700	119513450	2920	2920	2920	2920	0
144	20241004	185600	119513450	2920	2920	2920	2920	0
145	20241004	185500	119513450	2920	2920	2920	2920	0
146	20241004	185400	119513450	2920	2920	2920	2920	0
147	20241004	185300	119513450	2920	2920	2920	2920	0
148	20241004	185200	119513450	2920	2920	2920	2920	0
149	20241004	185100	119513450	2920	2920	2920	2920	0
150	20241004	185000	119513450	2920	2920	2920	2920	0
151	20241004	184900	119513450	2920	2920	2920	2920	0
152	20241004	184800	119513450	2920	2920	2920	2920	538
153	20241004	184700	119513450	2920	2920	2920	2920	0
154	20241004	184600	119513450	2920	2920	2920	2920	0
155	20241004	184500	119513450	2920	2920	2920	2920	0
156	20241004	184400	119513450	2920	2920	2920	2920	0
157	20241004	184300	119513450	2920	2920	2920	2920	0
158	20241004	184200	119513450	2920	2920	2920	2920	0
159	20241004	184100	119513450	2920	2920	2920	2920	0
160	20241004	184000	119513450	2920	2920	2920	2920	0
161	20241004	183900	119513450	2920	2920	2920	2920	0
162	20241004	183800	119513450	2920	2920	2920	2920	0
163	20241004	183700	119513450	2920	2920	2920	2920	0
164	20241004	183600	119513450	2920	2920	2920	2920	0
165	20241004	183500	119513450	2920	2920	2920	2920	0
166	20241004	183400	119513450	2920	2920	2920	2920	0
167	20241004	183300	119513450	2920	2920	2920	2920	0
168	20241004	183200	119513450	2920	2920	2920	2920	0
169	20241004	183100	119513450	2920	2920	2920	2920	0
170	20241004	183000	119513450	2920	2920	2920	2920	0
171	20241004	182900	119513450	2920	2920	2920	2920	0
172	20241004	182800	119513450	2920	2920	2920	2920	0
173	20241004	182700	119513450	2920	2920	2920	2920	0
174	20241004	182600	119513450	2920	2920	2920	2920	0
175	20241004	182500	119513450	2920	2920	2920	2920	0
176	20241004	182400	119513450	2920	2920	2920	2920	0
177	20241004	182300	119513450	2920	2920	2920	2920	0
178	20241004	182200	119513450	2920	2920	2920	2920	0
179	20241004	182100	119513450	2920	2920	2920	2920	0
180	20241004	182000	119513450	2920	2920	2920	2920	0
181	20241004	181900	119513450	2920	2920	2920	2920	0
182	20241004	181800	119513450	2920	2920	2920	2920	538
183	20241004	181700	119513450	2920	2920	2920	2920	0
184	20241004	181600	119513450	2920	2920	2920	2920	0
185	20241004	181500	119513450	2920	2920	2920	2920	0
186	20241004	181400	119513450	2920	2920	2920	2920	0
187	20241004	181300	119513450	2920	2920	2920	2920	0
188	20241004	181200	119513450	2920	2920	2920	2920	0
189	20241004	181100	119513450	2920	2920	2920	2920	0
190	20241004	181000	119513450	2920	2920	2920	2920	0
191	20241004	180900	119513450	2920	2920	2920	2920	0
192	20241004	180800	119513450	2920	2920	2920	2920	0
193	20241004	180700	119513450	2920	2920	2920	2920	0
194	20241004	180600	119513450	2920	2920	2920	2920	0
195	20241004	180500	119513450	2920	2920	2920	2920	0
196	20241004	180400	119513450	2920	2920	2920	2920	0
197	20241004	180300	119513450	2920	2920	2920	2920	0
198	20241004	180200	119513450	2920	2920	2920	2920	0
199	20241004	180100	119513450	2920	2920	2920	2920	0
200	20241004	180000	119513450	2920	2920	2920	2920	0
201	20241004	175900	119513450	2920	2920	2920	2920	0
202	20241004	175800	119513450	2920	2920	2920	2920	0
203	20241004	175700	119513450	2920	2920	2920	2920	0
204	20241004	175600	119513450	2920	2920	2920	2920	0
205	20241004	175500	119513450	2920	2920	2920	2920	0
206	20241004	175400	119513450	2920	2920	2920	2920	0
207	20241004	175300	119513450	2920	2920	2920	2920	0
208	20241004	175200	119513450	2920	2920	2920	2920	0
209	20241004	175100	119513450	2920	2920	2920	2920	0
210	20241004	175000	119513450	2920	2920	2920	2920	0
211	20241004	174900	119513450	2920	2920	2920	2920	0
212	20241004	174800	119513450	2920	2920	2920	2920	538
213	20241004	174700	119513450	2920	2920	2920	2920	0
214	20241004	174600	119513450	2920	2920	2920	2920	0
215	20241004	174500	119513450	2920	2920	2920	2920	0
216	20241004	174400	119513450	2920	2920	2920	2920	0
217	20241004	174300	119513450	2920	2920	2920	2920	0
218	20241004	174200	119513450	2920	2920	2920	2920	0
219	20241004	174100	119513450	2920	2920	2920	2920	0
220	20241004	174000	119513450	2920	2920	2920	2920	0
221	20241004	173900	119513450	2920	2920	2920	2920	0
222	20241004	173800	119513450	2920	2920	2920	2920	0
223	20241004	173700	119513450	2920	2920	2920	2920	0
224	20241004	173600	119513450	2920	2920	2920	2920	0
225	20241004	173500	119513450	2920	2920	2920	2920	0
226	20241004	173400	119513450	2920	2920	2920	2920	0
227	20241004	173300	119513450	2920	2920	2920	2920	0
228	20241004	173200	119513450	2920	2920	2920	2920	0
229	20241004	173100	119513450	2920	2920	2920	2920	0
230	20241004	173000	119513450	2920	2920	2920	2920	0
231	20241004	172900	119513450	2920	2920	2920	2920	0
232	20241004	172800	119513450	2920	2920	2920	2920	0
233	20241004	172700	119513450	2920	2920	2920	2920	0
234	20241004	172600	119513450	2920	2920	2920	2920	0
235	20241004	172500	119513450	2920	2920	2920	2920	0
236	20241004	172400	119513450	2920	2920	2920	2920	0
237	20241004	172300	119513450	2920	2920	2920	2920	0
238	20241004	172200	119513450	2920	2920	2920	2920	0
239	20241004	172100	119513450	2920	2920	2920	2920	0
240	20241004	172000	119513450	2920	2920	2920	2920	0
241	20241004	171900	119513450	2920	2920	2920	2920	0
242	20241004	171800	119513450	2920	2920	2920	2920	538
243	20241004	171700	119513450	2920	2920	2920	2920	0
244	20241004	171600	119513450	2920	2920	2920	2920	0
245	20241004	171500	119513450	2920	2920	2920	2920	0
246	20241004	171400	119513450	2920	2920	2920	2920	0
247	20241004	171300	119513450	2920	2920	2920	2920	0
248	20241004	171200	119513450	2920	2920	2920	2920	0
249	20241004	171100	119513450	2920	2920	2920	2920	0
250	20241004	171000	119513450	2920	2920	2920	2920	0
251	20241004	170900	119513450	2920	2920	2920	2920	0
252	20241004	170800	119513450	2920	2920	2920	2920	0
253	20241004	170700	119513450	2920	2920	2920	2920	0
254	20241004	170600	119513450	2920	2920	2920	2920	0
255	20241004	170500	119513450	2920	2920	2920	2920	0
256	20241004	170400	119513450	2920	2920	2920	2920	0
257	20241004	170300	119513450	2920	2920	2920	2920	0
258	20241004	170200	119513450	2920	2920	2920	2920	0
259	20241004	170100	119513450	2920	2920	2920	2920	0
260	20241004	170000	119513450	2920	2920	2920	2920	0
261	20241004	165900	119513450	2920	2920	2920	2920	0
262	20241004	165800	119513450	2920	2920	2920	2920	0
263	20241004	165700	119513450	2920	2920	2920	2920	0
264	20241004	165600	119513450	2920	2920	2920	2920	0
265	20241004	165500	119513450	2920	2920	2920	2920	0
266	20241004	165400	119513450	2920	2920	2920	2920	0
267	20241004	165300	119513450	2920	2920	2920	2920	0
268	20241004	165200	119513450	2920	2920	2920	2920	0
269	20241004	165100	119513450	2920	2920	2920	2920	0
270	20241004	165000	119513450	2920	2920	2920	2920	0
271	20241004	164900	119513450	2920	2920	2920	2920	0
272	20241004	164800	119513450	2920	2920	2920	2920	538
273	20241004	164700	119513450	2920	2920	2920	2920	0
274	20241004	164600	119513450	2920	2920	2920	2920	0
275	20241004	164500	119513450	2920	2920	2920	2920	0
276	20241004	164400	119513450	2920	2920	2920	2920	0
277	20241004	164300	119513450	2920	2920	2920	2920	0
278	20241004	164200	119513450	2920	2920	2920	2920	0
279	20241004	164100	119513450	2920	2920	2920	2920	0
280	20241004	164000	119513450	2920	2920	2920	2920	0
281	20241004	163900	119513450	2920	2920	2920	2920	0
282	20241004	163800	119513450	2920	2920	2920	2920	0
283	20241004	163700	119513450	2920	2920	2920	2920	0
284	20241004	163600	119513450	2920	2920	2920	2920	0
285	20241004	163500	119513450	2920	2920	2920	2920	0
286	20241004	163400	119513450	2920	2920	2920	2920	0
287	20241004	163300	119513450	2920	2920	2920	2920	0
288	20241004	163200	119513450	2920	2920	2920	2920	0
289	20241004	163100	119513450	2920	2920	2920	2920	0
290	20241004	163000	119513450	2920	2920	2920	2920	0
291	20241004	162900	119513450	2920	2920	2920	2920	0
292	20241004	162800	119513450	2920	2920	2920	2920	0
293	20241004	162700	119513450	2920	2920	2920	2920	0
294	20241004	162600	119513450	2920	2920	2920	2920	0
295	20241004	162500	119513450	2920	2920	2920	2920	0
296	20241004	162400	119513450	2920	2920	2920	2920	0
297	20241004	162300	119513450	2920	2920	2920	2920	0
298	20241004	162200	119513450	2920	2920	2920	2920	0
299	20241004	162100	119513450	2920	2920	2920	2920	0
300	20241004	162000	119513450	2920	2920	2920	2920	0
301	20241004	161900	119513450	2920	2920	2920	2920	0
302	20241004	161800	119513450	2920	2920	2920	2920	538
303	20241004	161700	119513450	2920	2920	2920	2920	0
304	20241004	161600	119513450	2920	2920	2920	2920	0
305	20241004	161500	119513450	2920	2920	2920	2920	0
306	20241004	161400	119513450	2920	2920	2920	2920	0
307	20241004	161300	119513450	2920	2920	2920	2920	0
308	20241004	161200	119513450	2920	2920	2920	2920	0
309	20241004	161100	119513450	2920	2920	2920	2920	0
310	20241004	161000	119513450	2920	2920	2920	2920	0
311	20241004	160900	119513450	2920	2920	2920	2920	0
312	20241004	160800	119513450	2920	2920	2920	2920	0
313	20241004	160700	119513450	2920	2920	2920	2920	0
314	20241004	160600	119513450	2920	2920	2920	2920	0
315	20241004	160500	119513450	2920	2920	2920	2920	0
316	20241004	160400	119513450	2920	2920	2920	2920	0
317	20241004	160300	119513450	2920	2920	2920	2920	0
318	20241004	160200	119513450	2920	2920	2920	2920	0
319	20241004	160100	119513450	2920	2920	2920	2920	0
320	20241004	160000	119513450	2920	2920	2920	2920	0
321	20241004	155900	119513450	2920	2920	2920	2920	0
322	20241004	155800	119513450	2920	2920	2920	2920	0
323	20241004	155700	119513450	2920	2920	2920	2920	0
324	20241004	155600	119513450	2920	2920	2920	2920	0
325	20241004	155500	119513450	2920	2920	2920	2920	0
326	20241004	155400	119513450	2920	2920	2920	2920	0
327	20241004	155300	119513450	2920	2920	2920	2920	0
328	20241004	155200	119513450	2920	2920	2920	2920	0
329	20241004	155100	119513450	2920	2920	2920	2920	0
330	20241004	155000	119513450	2920	2920	2920	2920	0
331	20241004	154900	119513450	2920	2920	2920	2920	0
332	20241004	154800	119513450	2920	2920	2920	2920	538
333	20241004	154700	119513450	2920	2920	2920	2920	0
334	20241004	154600	119513450	2920	2920	2920	2920	0
335	20241004	154500	119513450	2920	2920	2920	2920	0
336	20241004	154400	119513450	2920	2920	2920	2920	0
337	20241004	154300	119513450	2920	2920	2920	2920	0
338	20241004	154200	119513450	2920	2920	2920	2920	0
339	20241004	154100	119513450	2920	2920	2920	2920	0
340	20241004	154000	119513450	2920	2920	2920	2920	0
341	20241004	153900	119513450	2920	2920	2920	2920	0
342	20241004	153800	119513450	2920	2920	2920	2920	0
343	20241004	153700	119513450	2920	2920	2920	2920	0
344	20241004	153600	119513450	2920	2920	2920	2920	0
345	20241004	153500	119513450	2920	2920	2920	2920	0
346	20241004	153400	119513450	2920	2920	2920	2920	0
347	20241004	153300	119513450	2920	2920	2920	2920	0
348	20241004	153200	119513450	2920	2920	2920	2920	0
349	20241004	153100	119513450	2920	2920	2920	2920	0
350	20241004	153000	119513450	2920	2920	2920	2920	538
351	20241004	152900	117942490	2940	2940	2940	2940	0
352	20241004	152800	117942490	2940	2940	2940	2940	0
353	20241004	152700	117942490	2940	2940	2940	2940	0
354	20241004	152600	117942490	2940	2940	2940	2940	0
355	20241004	152500	117942490	2940	2940	2940	2940	0
356	20241004	152400	117942490	2940	2940	2940	2940	0
357	20241004	152300	117942490	2940	2940	2940	2940	0
358	20241004	152200	117942490	2940	2940	2940	2940	0
359	20241004	152100	117942490	2940	2940	2940	2940	0
360	20241004	152000	117942490	2940	2940	2940	2940	0
361	20241004	151900	117942490	2940	2935	2940	2920	453
362	20241004	151800	116618220	2935	2920	2935	2920	331
363	20241004	151700	115647230	2940	2940	2940	2940	2
364	20241004	151600	115641350	2920	2920	2920	2920	706
365	20241004	151500	113579830	2915	2915	2915	2915	0
366	20241004	151400	113579830	2915	2915	2915	2915	0
367	20241004	151300	113579830	2915	2915	2915	2915	0
368	20241004	151200	113579830	2915	2915	2915	2915	0
369	20241004	151100	113579830	2915	2915	2915	2915	0
370	20241004	151000	113579830	2915	2915	2915	2915	0
371	20241004	150900	113579830	2915	2915	2915	2915	0
372	20241004	150800	113579830	2915	2915	2915	2915	0
373	20241004	150700	113579830	2915	2915	2915	2915	0
374	20241004	150600	113579830	2915	2915	2915	2915	0
375	20241004	150500	113579830	2915	2915	2915	2915	0
376	20241004	150400	113579830	2915	2925	2925	2915	2555
377	20241004	150300	106121225	2925	2925	2925	2925	441
378	20241004	150200	104831300	2925	2935	2935	2920	2069
379	20241004	150100	98768185	2935	2940	2940	2935	714
380	20241004	150000	96671025	2950	2950	2950	2950	61
381	20241004	145900	96491075	2955	2955	2955	2955	14
382	20241004	145800	96449705	2960	2960	2960	2960	0
383	20241004	145700	96449705	2960	2960	2960	2960	0
384	20241004	145600	96449705	2960	2960	2960	2960	6
385	20241004	145500	96431945	2960	2960	2960	2960	0
386	20241004	145400	96431945	2960	2960	2960	2960	0
387	20241004	145300	96431945	2960	2960	2960	2960	0
388	20241004	145200	96431945	2960	2960	2960	2960	0
389	20241004	145100	96431945	2960	2960	2960	2960	0
390	20241004	145000	96431945	2960	2960	2960	2960	0
391	20241004	144900	96431945	2960	2960	2960	2960	1
392	20241004	144800	96428985	2965	2965	2965	2965	0
393	20241004	144700	96428985	2965	2965	2965	2965	0
394	20241004	144600	96428985	2965	2965	2965	2965	0
395	20241004	144500	96428985	2965	2965	2965	2965	0
396	20241004	144400	96428985	2965	2965	2965	2965	0
397	20241004	144300	96428985	2965	2965	2965	2965	0
398	20241004	144200	96428985	2965	2965	2965	2965	1
399	20241004	144100	96426020	2955	2955	2955	2955	0
400	20241004	144000	96426020	2955	2955	2955	2955	0
401	20241004	143900	96426020	2955	2955	2955	2955	0
402	20241004	143800	96426020	2955	2960	2960	2955	100
403	20241004	143700	96130495	2960	2960	2960	2960	0
404	20241004	143600	96130495	2960	2960	2960	2960	0
405	20241004	143500	96130495	2960	2960	2960	2960	0
406	20241004	143400	96130495	2960	2960	2960	2960	0
407	20241004	143300	96130495	2960	2960	2960	2960	0
408	20241004	143200	96130495	2960	2960	2960	2960	535
409	20241004	143100	94546895	2960	2960	2960	2960	0
410	20241004	143000	94546895	2960	2960	2960	2960	0
411	20241004	142900	94546895	2960	2960	2960	2960	0
412	20241004	142800	94546895	2960	2960	2960	2960	0
413	20241004	142700	94546895	2960	2960	2960	2960	0
414	20241004	142600	94546895	2960	2960	2960	2960	0
415	20241004	142500	94546895	2960	2960	2960	2960	0
416	20241004	142400	94546895	2960	2960	2960	2960	0
417	20241004	142300	94546895	2960	2960	2960	2960	0
418	20241004	142200	94546895	2960	2960	2960	2960	0
419	20241004	142100	94546895	2960	2960	2960	2960	0
420	20241004	142000	94546895	2960	2960	2960	2960	0
421	20241004	141900	94546895	2960	2960	2960	2960	0
422	20241004	141800	94546895	2960	2960	2960	2960	1
423	20241004	141700	94543935	2975	2975	2975	2975	0
424	20241004	141600	94543935	2975	2975	2975	2975	0
425	20241004	141500	94543935	2975	2975	2975	2975	0
426	20241004	141400	94543935	2975	2975	2975	2975	0
427	20241004	141300	94543935	2975	2975	2975	2975	150
428	20241004	141200	94097685	2975	2975	2975	2975	0
429	20241004	141100	94097685	2975	2975	2975	2975	30
430	20241004	141000	94008435	2960	2960	2960	2960	1962
431	20241004	140900	88200915	2975	2975	2975	2975	0
432	20241004	140800	88200915	2975	2975	2975	2975	0
433	20241004	140700	88200915	2975	2975	2975	2975	0
434	20241004	140600	88200915	2975	2975	2975	2975	0
435	20241004	140500	88200915	2975	2975	2975	2975	0
436	20241004	140400	88200915	2975	2975	2975	2975	0
437	20241004	140300	88200915	2975	2975	2975	2975	50
438	20241004	140200	88052165	2970	2970	2970	2970	0
439	20241004	140100	88052165	2970	2970	2975	2970	1923
440	20241004	140000	82332940	2965	2960	2970	2960	660
441	20241004	135900	80377165	2960	2960	2960	2960	1668
442	20241004	135800	75439885	2960	2960	2960	2960	168
443	20241004	135700	74942605	2960	2960	2960	2960	255
444	20241004	135600	74187805	2950	2940	2955	2940	1393
445	20241004	135500	70079285	2940	2940	2940	2940	0
446	20241004	135400	70079285	2940	2940	2940	2940	0
447	20241004	135300	70079285	2940	2940	2940	2940	492
448	20241004	135200	68632805	2935	2930	2935	2930	358
449	20241004	135100	67582215	2930	2930	2930	2930	0
450	20241004	135000	67582215	2930	2930	2930	2930	0
451	20241004	134900	67582215	2930	2930	2930	2930	0
452	20241004	134800	67582215	2930	2930	2930	2930	0
453	20241004	134700	67582215	2930	2930	2930	2930	28
454	20241004	134600	67500175	2930	2930	2930	2930	0
455	20241004	134500	67500175	2930	2930	2930	2930	0
456	20241004	134400	67500175	2930	2925	2930	2925	70
457	20241004	134300	67295175	2930	2930	2930	2930	320
458	20241004	134200	66357575	2935	2935	2935	2935	0
459	20241004	134100	66357575	2935	2935	2935	2935	0
460	20241004	134000	66357575	2935	2935	2935	2935	0
461	20241004	133900	66357575	2935	2935	2935	2935	5
462	20241004	133800	66342900	2940	2940	2940	2940	0
463	20241004	133700	66342900	2940	2940	2940	2940	0
464	20241004	133600	66342900	2940	2940	2940	2940	0
465	20241004	133500	66342900	2940	2940	2940	2940	37
466	20241004	133400	66234120	2940	2940	2940	2940	0
467	20241004	133300	66234120	2940	2940	2940	2940	0
468	20241004	133200	66234120	2940	2940	2940	2940	0
469	20241004	133100	66234120	2940	2940	2940	2940	0
470	20241004	133000	66234120	2940	2940	2940	2940	0
471	20241004	132900	66234120	2940	2940	2940	2940	0
472	20241004	132800	66234120	2940	2940	2940	2940	0
473	20241004	132700	66234120	2940	2940	2940	2940	0
474	20241004	132600	66234120	2940	2940	2940	2940	0
475	20241004	132500	66234120	2940	2940	2940	2940	0
476	20241004	132400	66234120	2940	2940	2940	2940	0
477	20241004	132300	66234120	2940	2940	2940	2940	0
478	20241004	132200	66234120	2940	2940	2940	2940	50
479	20241004	132100	66087120	2940	2940	2940	2940	0
480	20241004	132000	66087120	2940	2940	2940	2940	0
481	20241004	131900	66087120	2940	2940	2940	2940	0
482	20241004	131800	66087120	2940	2940	2940	2940	0
483	20241004	131700	66087120	2940	2940	2940	2940	0
484	20241004	131600	66087120	2940	2940	2940	2940	0
485	20241004	131500	66087120	2940	2940	2940	2940	0
486	20241004	131400	66087120	2940	2940	2940	2940	0
487	20241004	131300	66087120	2940	2940	2940	2940	0
488	20241004	131200	66087120	2940	2940	2940	2940	0
489	20241004	131100	66087120	2940	2940	2940	2940	0
490	20241004	131000	66087120	2940	2940	2940	2940	0
491	20241004	130900	66087120	2940	2940	2940	2940	17
492	20241004	130800	66037140	2930	2930	2930	2930	0
493	20241004	130700	66037140	2930	2930	2930	2930	0
494	20241004	130600	66037140	2930	2930	2930	2930	0
495	20241004	130500	66037140	2930	2930	2930	2930	0
496	20241004	130400	66037140	2930	2930	2930	2930	0
497	20241004	130300	66037140	2930	2930	2930	2930	441
498	20241004	130200	64745010	2930	2930	2930	2930	2
499	20241004	130100	64739150	2930	2930	2930	2930	0
500	20241004	130000	64739150	2930	2930	2930	2930	0
501	20241004	125900	64739150	2930	2930	2930	2930	0
502	20241004	125800	64739150	2930	2930	2930	2930	0
503	20241004	125700	64739150	2930	2930	2930	2930	0
504	20241004	125600	64739150	2930	2930	2930	2930	0
505	20241004	125500	64739150	2930	2930	2930	2930	0
506	20241004	125400	64739150	2930	2935	2935	2930	42
507	20241004	125300	64616080	2935	2935	2935	2935	0
508	20241004	125200	64616080	2935	2935	2935	2935	1
509	20241004	125100	64613145	2940	2940	2940	2940	0
510	20241004	125000	64613145	2940	2940	2940	2940	0
511	20241004	124900	64613145	2940	2940	2940	2940	0
512	20241004	124800	64613145	2940	2940	2940	2940	0
513	20241004	124700	64613145	2940	2940	2940	2940	0
514	20241004	124600	64613145	2940	2940	2940	2940	0
515	20241004	124500	64613145	2940	2940	2940	2940	0
516	20241004	124400	64613145	2940	2940	2940	2940	200
517	20241004	124300	64025145	2940	2940	2940	2940	1
518	20241004	124200	64022205	2940	2940	2940	2940	0
519	20241004	124100	64022205	2940	2940	2940	2940	0
520	20241004	124000	64022205	2940	2940	2940	2940	0
521	20241004	123900	64022205	2940	2940	2940	2940	0
522	20241004	123800	64022205	2940	2940	2940	2940	0
523	20241004	123700	64022205	2940	2940	2940	2940	0
524	20241004	123600	64022205	2940	2940	2940	2940	0
525	20241004	123500	64022205	2940	2940	2940	2940	0
526	20241004	123400	64022205	2940	2940	2940	2940	0
527	20241004	123300	64022205	2940	2940	2940	2940	0
528	20241004	123200	64022205	2940	2940	2940	2940	0
529	20241004	123100	64022205	2940	2940	2940	2940	0
530	20241004	123000	64022205	2940	2940	2940	2940	0
531	20241004	122900	64022205	2940	2940	2940	2940	27
532	20241004	122800	63942825	2940	2940	2940	2940	0
533	20241004	122700	63942825	2940	2940	2940	2940	0
534	20241004	122600	63942825	2940	2940	2940	2940	0
535	20241004	122500	63942825	2940	2940	2940	2940	0
536	20241004	122400	63942825	2940	2940	2940	2940	0
537	20241004	122300	63942825	2940	2940	2940	2940	0
538	20241004	122200	63942825	2940	2940	2940	2940	0
539	20241004	122100	63942825	2940	2940	2940	2940	0
540	20241004	122000	63942825	2940	2940	2940	2940	0
541	20241004	121900	63942825	2940	2940	2940	2940	0
542	20241004	121800	63942825	2940	2940	2940	2940	0
543	20241004	121700	63942825	2940	2940	2940	2940	0
544	20241004	121600	63942825	2940	2940	2940	2940	200
545	20241004	121500	63354825	2940	2940	2940	2940	200
546	20241004	121400	62766825	2950	2950	2950	2950	0
547	20241004	121300	62766825	2950	2950	2950	2950	0
548	20241004	121200	62766825	2950	2950	2950	2950	1
549	20241004	121100	62763875	2945	2945	2945	2945	0
550	20241004	121000	62763875	2945	2945	2945	2945	4
551	20241004	120900	62752095	2950	2950	2950	2950	0
552	20241004	120800	62752095	2950	2950	2950	2950	0
553	20241004	120700	62752095	2950	2950	2950	2950	23
554	20241004	120600	62684245	2950	2950	2950	2950	0
555	20241004	120500	62684245	2950	2950	2950	2950	1
556	20241004	120400	62681295	2955	2955	2955	2955	0
557	20241004	120300	62681295	2955	2955	2955	2955	0
558	20241004	120200	62681295	2955	2955	2955	2955	50
559	20241004	120100	62533545	2950	2950	2950	2950	4
560	20241004	120000	62521745	2950	2950	2950	2950	0
561	20241004	115900	62521745	2950	2950	2950	2950	0
562	20241004	115800	62521745	2950	2950	2950	2950	0
563	20241004	115700	62521745	2950	2950	2950	2950	0
564	20241004	115600	62521745	2950	2950	2950	2950	19
565	20241004	115500	62465695	2950	2950	2950	2950	0
566	20241004	115400	62465695	2950	2950	2950	2950	0
567	20241004	115300	62465695	2950	2945	2950	2945	750
568	20241004	115200	60253610	2940	2940	2940	2940	0
569	20241004	115100	60253610	2940	2940	2940	2940	0
570	20241004	115000	60253610	2940	2940	2940	2940	0
571	20241004	114900	60253610	2940	2940	2940	2940	0
572	20241004	114800	60253610	2940	2940	2940	2940	0
573	20241004	114700	60253610	2940	2940	2940	2940	0
574	20241004	114600	60253610	2940	2940	2940	2940	0
575	20241004	114500	60253610	2940	2940	2940	2940	0
576	20241004	114400	60253610	2940	2940	2940	2940	0
577	20241004	114300	60253610	2940	2940	2940	2940	0
578	20241004	114200	60253610	2940	2940	2940	2940	1
579	20241004	114100	60250670	2925	2925	2925	2925	0
580	20241004	114000	60250670	2925	2925	2925	2925	0
581	20241004	113900	60250670	2925	2925	2925	2925	0
582	20241004	113800	60250670	2925	2925	2925	2925	1
583	20241004	113700	60247745	2925	2925	2925	2925	0
584	20241004	113600	60247745	2925	2935	2935	2925	900
585	20241004	113500	57614985	2935	2935	2935	2935	195
586	20241004	113400	57042660	2930	2930	2930	2930	0
587	20241004	113300	57042660	2930	2930	2930	2930	5
588	20241004	113200	57028010	2930	2930	2930	2930	0
589	20241004	113100	57028010	2930	2930	2930	2930	0
590	20241004	113000	57028010	2930	2930	2930	2930	0
591	20241004	112900	57028010	2930	2930	2930	2930	10
592	20241004	112800	56998710	2935	2935	2935	2935	5
593	20241004	112700	56984035	2940	2940	2940	2940	0
594	20241004	112600	56984035	2940	2940	2940	2940	0
595	20241004	112500	56984035	2940	2940	2940	2940	0
596	20241004	112400	56984035	2940	2940	2940	2940	0
597	20241004	112300	56984035	2940	2940	2940	2940	0
598	20241004	112200	56984035	2940	2940	2940	2940	0
599	20241004	112100	56984035	2940	2940	2940	2940	0
600	20241004	112000	56984035	2940	2940	2940	2940	0
601	20241004	111900	56984035	2940	2940	2940	2940	1
602	20241004	111800	56981095	2935	2935	2935	2935	0
603	20241004	111700	56981095	2935	2935	2935	2935	0
604	20241004	111600	56981095	2935	2935	2935	2935	0
605	20241004	111500	56981095	2935	2935	2935	2935	0
606	20241004	111400	56981095	2935	2935	2935	2935	0
607	20241004	111300	56981095	2935	2935	2935	2935	0
608	20241004	111200	56981095	2935	2935	2935	2935	5
609	20241004	111100	56966420	2940	2940	2940	2940	0
610	20241004	111000	56966420	2940	2940	2940	2940	0
611	20241004	110900	56966420	2940	2940	2940	2940	0
612	20241004	110800	56966420	2940	2940	2940	2940	0
613	20241004	110700	56966420	2940	2940	2940	2940	341
614	20241004	110600	55963880	2925	2925	2925	2925	0
615	20241004	110500	55963880	2925	2925	2925	2925	0
616	20241004	110400	55963880	2925	2940	2940	2920	1813
617	20241004	110300	50666345	2945	2945	2945	2945	0
618	20241004	110200	50666345	2945	2945	2945	2945	0
619	20241004	110100	50666345	2945	2945	2945	2945	10
620	20241004	110000	50636895	2945	2945	2945	2945	0
621	20241004	105900	50636895	2945	2945	2945	2945	50
622	20241004	105800	50489645	2945	2945	2945	2945	0
623	20241004	105700	50489645	2945	2945	2945	2945	0
624	20241004	105600	50489645	2945	2945	2945	2945	0
625	20241004	105500	50489645	2945	2945	2945	2945	0
626	20241004	105400	50489645	2945	2945	2945	2945	0
627	20241004	105300	50489645	2945	2945	2945	2945	7
628	20241004	105200	50469030	2945	2945	2945	2945	0
629	20241004	105100	50469030	2945	2945	2945	2945	0
630	20241004	105000	50469030	2945	2945	2945	2945	0
631	20241004	104900	50469030	2945	2945	2945	2945	1
632	20241004	104800	50466085	2935	2935	2935	2935	0
633	20241004	104700	50466085	2935	2935	2935	2935	68
634	20241004	104600	50266505	2935	2935	2935	2935	30
635	20241004	104500	50178455	2930	2930	2930	2930	0
636	20241004	104400	50178455	2930	2930	2930	2930	0
637	20241004	104300	50178455	2930	2930	2930	2930	92
638	20241004	104200	49908895	2935	2935	2935	2935	235
639	20241004	104100	49219170	2920	2920	2920	2920	0
640	20241004	104000	49219170	2920	2920	2920	2920	0
641	20241004	103900	49219170	2920	2925	2925	2920	500
642	20241004	103800	47759060	2920	2920	2920	2920	0
643	20241004	103700	47759060	2920	2920	2920	2920	0
644	20241004	103600	47759060	2920	2920	2920	2920	0
645	20241004	103500	47759060	2920	2920	2920	2920	0
646	20241004	103400	47759060	2920	2920	2920	2920	0
647	20241004	103300	47759060	2920	2920	2920	2920	200
648	20241004	103200	47175060	2920	2920	2920	2920	0
649	20241004	103100	47175060	2920	2920	2920	2920	0
650	20241004	103000	47175060	2920	2920	2920	2920	0
651	20241004	102900	47175060	2920	2920	2920	2920	0
652	20241004	102800	47175060	2920	2920	2920	2920	0
653	20241004	102700	47175060	2920	2920	2920	2920	0
654	20241004	102600	47175060	2920	2920	2920	2920	0
655	20241004	102500	47175060	2920	2920	2920	2920	0
656	20241004	102400	47175060	2920	2920	2920	2920	48
657	20241004	102300	47034900	2920	2920	2920	2920	0
658	20241004	102200	47034900	2920	2920	2920	2920	0
659	20241004	102100	47034900	2920	2920	2920	2920	0
660	20241004	102000	47034900	2920	2920	2920	2920	0
661	20241004	101900	47034900	2920	2920	2920	2920	1
662	20241004	101800	47031980	2920	2920	2920	2920	0
663	20241004	101700	47031980	2920	2920	2920	2920	0
664	20241004	101600	47031980	2920	2920	2920	2920	2
665	20241004	101500	47026140	2920	2920	2920	2920	0
666	20241004	101400	47026140	2920	2920	2920	2920	0
667	20241004	101300	47026140	2920	2920	2920	2920	1
668	20241004	101200	47023220	2910	2910	2910	2910	0
669	20241004	101100	47023220	2910	2910	2910	2910	0
670	20241004	101000	47023220	2910	2910	2910	2910	0
671	20241004	100900	47023220	2910	2910	2910	2910	0
672	20241004	100800	47023220	2910	2910	2910	2910	0
673	20241004	100700	47023220	2910	2910	2910	2910	0
674	20241004	100600	47023220	2910	2910	2910	2910	999
675	20241004	100500	44116130	2910	2910	2910	2910	0
676	20241004	100400	44116130	2910	2910	2910	2910	0
677	20241004	100300	44116130	2910	2910	2910	2910	0
678	20241004	100200	44116130	2910	2910	2910	2910	0
679	20241004	100100	44116130	2910	2910	2910	2910	0
680	20241004	100000	44116130	2910	2915	2915	2910	1005
681	20241004	095900	41189555	2925	2925	2925	2925	0
682	20241004	095800	41189555	2925	2925	2925	2925	0
683	20241004	095700	41189555	2925	2925	2925	2925	0
684	20241004	095600	41189555	2925	2925	2925	2925	0
685	20241004	095500	41189555	2925	2925	2925	2925	0
686	20241004	095400	41189555	2925	2925	2925	2925	1
687	20241004	095300	41186630	2925	2925	2925	2925	0
688	20241004	095200	41186630	2925	2925	2925	2925	0
689	20241004	095100	41186630	2925	2925	2925	2925	0
690	20241004	095000	41186630	2925	2925	2925	2925	5
691	20241004	094900	41172005	2925	2925	2925	2925	20
692	20241004	094800	41113505	2920	2920	2920	2920	0
693	20241004	094700	41113505	2920	2930	2930	2920	1322
694	20241004	094600	37240245	2930	2930	2930	2930	13
695	20241004	094500	37202155	2930	2930	2930	2930	1
696	20241004	094400	37199225	2925	2925	2925	2925	0
697	20241004	094300	37199225	2925	2925	2925	2925	13
698	20241004	094200	37161200	2925	2925	2925	2925	2
699	20241004	094100	37155350	2925	2925	2925	2925	11
700	20241004	094000	37123175	2925	2925	2925	2925	0
701	20241004	093900	37123175	2925	2925	2925	2925	0
702	20241004	093800	37123175	2925	2925	2925	2925	0
703	20241004	093700	37123175	2925	2925	2925	2925	15
704	20241004	093600	37079300	2925	2925	2925	2925	0
705	20241004	093500	37079300	2925	2925	2925	2925	26
706	20241004	093400	37003250	2925	2930	2930	2925	10
707	20241004	093300	36973975	2945	2945	2945	2945	0
708	20241004	093200	36973975	2945	2955	2955	2930	167
709	20241004	093100	36483710	2970	2945	2975	2945	861
710	20241004	093000	33932500	2965	2915	2965	2910	1673
711	20241004	092900	28999220	2890	2890	2890	2890	0
712	20241004	092800	28999220	2890	2900	2900	2890	430
713	20241004	092700	27754835	2900	2900	2900	2900	0
714	20241004	092600	27754835	2900	2895	2900	2895	51
715	20241004	092500	27606940	2890	2890	2890	2890	0
716	20241004	092400	27606940	2890	2890	2890	2890	0
717	20241004	092300	27606940	2890	2890	2890	2890	0
718	20241004	092200	27606940	2890	2890	2890	2890	0
719	20241004	092100	27606940	2890	2890	2890	2890	0
720	20241004	092000	27606940	2890	2890	2890	2890	0
721	20241004	091900	27606940	2890	2890	2890	2890	294
722	20241004	091800	26757280	2890	2895	2895	2890	634
723	20241004	091700	24923850	2895	2895	2895	2895	0
724	20241004	091600	24923850	2895	2895	2895	2895	138
725	20241004	091500	24524340	2895	2900	2900	2895	876
726	20241004	091400	21987445	2900	2900	2900	2900	0
727	20241004	091300	21987445	2900	2900	2900	2900	0
728	20241004	091200	21987445	2900	2915	2915	2900	311
729	20241004	091100	21085445	2910	2920	2920	2910	334
730	20241004	091000	20111665	2920	2925	2925	2920	719
731	20241004	090900	18010590	2950	2950	2950	2950	1
732	20241004	090800	18007640	2920	2920	2920	2920	0
733	20241004	090700	18007640	2920	2920	2920	2920	0
734	20241004	090600	18007640	2920	2920	2920	2920	1
735	20241004	090500	18004720	2920	2920	2920	2920	0
736	20241004	090400	18004720	2920	2920	2920	2920	652
737	20241004	090300	16100880	2920	2920	2920	2920	0
738	20241004	090200	16100880	2920	2920	2920	2920	0
739	20241004	090100	16100880	2920	2920	2920	2920	4927
740	20241004	090000	1714040	2920	2920	2920	2920	586