KissMeData/357430/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212400	52040915	2250	2250	2250	2250	25
3	20241004	212300	52040915	2250	2250	2250	2250	0
4	20241004	212200	52040915	2250	2250	2250	2250	0
5	20241004	212100	52040915	2250	2250	2250	2250	0
6	20241004	212000	52040915	2250	2250	2250	2250	0
7	20241004	211900	52040915	2250	2250	2250	2250	0
8	20241004	211800	52040915	2250	2250	2250	2250	0
9	20241004	211700	52040915	2250	2250	2250	2250	0
10	20241004	211600	52040915	2250	2250	2250	2250	0
11	20241004	211500	52040915	2250	2250	2250	2250	0
12	20241004	211400	52040915	2250	2250	2250	2250	0
13	20241004	211300	52040915	2250	2250	2250	2250	0
14	20241004	211200	52040915	2250	2250	2250	2250	0
15	20241004	211100	52040915	2250	2250	2250	2250	0
16	20241004	211000	52040915	2250	2250	2250	2250	0
17	20241004	210900	52040915	2250	2250	2250	2250	0
18	20241004	210800	52040915	2250	2250	2250	2250	0
19	20241004	210700	52040915	2250	2250	2250	2250	0
20	20241004	210600	52040915	2250	2250	2250	2250	0
21	20241004	210500	52040915	2250	2250	2250	2250	0
22	20241004	210400	52040915	2250	2250	2250	2250	0
23	20241004	210300	52040915	2250	2250	2250	2250	0
24	20241004	210200	52040915	2250	2250	2250	2250	0
25	20241004	210100	52040915	2250	2250	2250	2250	0
26	20241004	210000	52040915	2250	2250	2250	2250	0
27	20241004	205900	52040915	2250	2250	2250	2250	0
28	20241004	205800	52040915	2250	2250	2250	2250	0
29	20241004	205700	52040915	2250	2250	2250	2250	0
30	20241004	205600	52040915	2250	2250	2250	2250	0
31	20241004	205500	52040915	2250	2250	2250	2250	0
32	20241004	205400	52040915	2250	2250	2250	2250	25
33	20241004	205300	52040915	2250	2250	2250	2250	0
34	20241004	205200	52040915	2250	2250	2250	2250	0
35	20241004	205100	52040915	2250	2250	2250	2250	0
36	20241004	205000	52040915	2250	2250	2250	2250	0
37	20241004	204900	52040915	2250	2250	2250	2250	0
38	20241004	204800	52040915	2250	2250	2250	2250	0
39	20241004	204700	52040915	2250	2250	2250	2250	0
40	20241004	204600	52040915	2250	2250	2250	2250	0
41	20241004	204500	52040915	2250	2250	2250	2250	0
42	20241004	204400	52040915	2250	2250	2250	2250	0
43	20241004	204300	52040915	2250	2250	2250	2250	0
44	20241004	204200	52040915	2250	2250	2250	2250	0
45	20241004	204100	52040915	2250	2250	2250	2250	0
46	20241004	204000	52040915	2250	2250	2250	2250	0
47	20241004	203900	52040915	2250	2250	2250	2250	0
48	20241004	203800	52040915	2250	2250	2250	2250	0
49	20241004	203700	52040915	2250	2250	2250	2250	0
50	20241004	203600	52040915	2250	2250	2250	2250	0
51	20241004	203500	52040915	2250	2250	2250	2250	0
52	20241004	203400	52040915	2250	2250	2250	2250	0
53	20241004	203300	52040915	2250	2250	2250	2250	0
54	20241004	203200	52040915	2250	2250	2250	2250	0
55	20241004	203100	52040915	2250	2250	2250	2250	0
56	20241004	203000	52040915	2250	2250	2250	2250	0
57	20241004	202900	52040915	2250	2250	2250	2250	0
58	20241004	202800	52040915	2250	2250	2250	2250	0
59	20241004	202700	52040915	2250	2250	2250	2250	0
60	20241004	202600	52040915	2250	2250	2250	2250	0
61	20241004	202500	52040915	2250	2250	2250	2250	0
62	20241004	202400	52040915	2250	2250	2250	2250	25
63	20241004	202300	52040915	2250	2250	2250	2250	0
64	20241004	202200	52040915	2250	2250	2250	2250	0
65	20241004	202100	52040915	2250	2250	2250	2250	0
66	20241004	202000	52040915	2250	2250	2250	2250	0
67	20241004	201900	52040915	2250	2250	2250	2250	0
68	20241004	201800	52040915	2250	2250	2250	2250	0
69	20241004	201700	52040915	2250	2250	2250	2250	0
70	20241004	201600	52040915	2250	2250	2250	2250	0
71	20241004	201500	52040915	2250	2250	2250	2250	0
72	20241004	201400	52040915	2250	2250	2250	2250	0
73	20241004	201300	52040915	2250	2250	2250	2250	0
74	20241004	201200	52040915	2250	2250	2250	2250	0
75	20241004	201100	52040915	2250	2250	2250	2250	0
76	20241004	201000	52040915	2250	2250	2250	2250	0
77	20241004	200900	52040915	2250	2250	2250	2250	0
78	20241004	200800	52040915	2250	2250	2250	2250	0
79	20241004	200700	52040915	2250	2250	2250	2250	0
80	20241004	200600	52040915	2250	2250	2250	2250	0
81	20241004	200500	52040915	2250	2250	2250	2250	0
82	20241004	200400	52040915	2250	2250	2250	2250	0
83	20241004	200300	52040915	2250	2250	2250	2250	0
84	20241004	200200	52040915	2250	2250	2250	2250	0
85	20241004	200100	52040915	2250	2250	2250	2250	0
86	20241004	200000	52040915	2250	2250	2250	2250	0
87	20241004	195900	52040915	2250	2250	2250	2250	0
88	20241004	195800	52040915	2250	2250	2250	2250	0
89	20241004	195700	52040915	2250	2250	2250	2250	0
90	20241004	195600	52040915	2250	2250	2250	2250	0
91	20241004	195500	52040915	2250	2250	2250	2250	0
92	20241004	195400	52040915	2250	2250	2250	2250	25
93	20241004	195300	52040915	2250	2250	2250	2250	0
94	20241004	195200	52040915	2250	2250	2250	2250	0
95	20241004	195100	52040915	2250	2250	2250	2250	0
96	20241004	195000	52040915	2250	2250	2250	2250	0
97	20241004	194900	52040915	2250	2250	2250	2250	0
98	20241004	194800	52040915	2250	2250	2250	2250	0
99	20241004	194700	52040915	2250	2250	2250	2250	0
100	20241004	194600	52040915	2250	2250	2250	2250	0
101	20241004	194500	52040915	2250	2250	2250	2250	0
102	20241004	194400	52040915	2250	2250	2250	2250	0
103	20241004	194300	52040915	2250	2250	2250	2250	0
104	20241004	194200	52040915	2250	2250	2250	2250	0
105	20241004	194100	52040915	2250	2250	2250	2250	0
106	20241004	194000	52040915	2250	2250	2250	2250	0
107	20241004	193900	52040915	2250	2250	2250	2250	0
108	20241004	193800	52040915	2250	2250	2250	2250	0
109	20241004	193700	52040915	2250	2250	2250	2250	0
110	20241004	193600	52040915	2250	2250	2250	2250	0
111	20241004	193500	52040915	2250	2250	2250	2250	0
112	20241004	193400	52040915	2250	2250	2250	2250	0
113	20241004	193300	52040915	2250	2250	2250	2250	0
114	20241004	193200	52040915	2250	2250	2250	2250	0
115	20241004	193100	52040915	2250	2250	2250	2250	0
116	20241004	193000	52040915	2250	2250	2250	2250	0
117	20241004	192900	52040915	2250	2250	2250	2250	0
118	20241004	192800	52040915	2250	2250	2250	2250	0
119	20241004	192700	52040915	2250	2250	2250	2250	0
120	20241004	192600	52040915	2250	2250	2250	2250	0
121	20241004	192500	52040915	2250	2250	2250	2250	0
122	20241004	192400	52040915	2250	2250	2250	2250	25
123	20241004	192300	52040915	2250	2250	2250	2250	0
124	20241004	192200	52040915	2250	2250	2250	2250	0
125	20241004	192100	52040915	2250	2250	2250	2250	0
126	20241004	192000	52040915	2250	2250	2250	2250	0
127	20241004	191900	52040915	2250	2250	2250	2250	0
128	20241004	191800	52040915	2250	2250	2250	2250	0
129	20241004	191700	52040915	2250	2250	2250	2250	0
130	20241004	191600	52040915	2250	2250	2250	2250	0
131	20241004	191500	52040915	2250	2250	2250	2250	0
132	20241004	191400	52040915	2250	2250	2250	2250	0
133	20241004	191300	52040915	2250	2250	2250	2250	0
134	20241004	191200	52040915	2250	2250	2250	2250	0
135	20241004	191100	52040915	2250	2250	2250	2250	0
136	20241004	191000	52040915	2250	2250	2250	2250	0
137	20241004	190900	52040915	2250	2250	2250	2250	0
138	20241004	190800	52040915	2250	2250	2250	2250	0
139	20241004	190700	52040915	2250	2250	2250	2250	0
140	20241004	190600	52040915	2250	2250	2250	2250	0
141	20241004	190500	52040915	2250	2250	2250	2250	0
142	20241004	190400	52040915	2250	2250	2250	2250	0
143	20241004	190300	52040915	2250	2250	2250	2250	0
144	20241004	190200	52040915	2250	2250	2250	2250	0
145	20241004	190100	52040915	2250	2250	2250	2250	0
146	20241004	190000	52040915	2250	2250	2250	2250	0
147	20241004	185900	52040915	2250	2250	2250	2250	0
148	20241004	185800	52040915	2250	2250	2250	2250	0
149	20241004	185700	52040915	2250	2250	2250	2250	0
150	20241004	185600	52040915	2250	2250	2250	2250	0
151	20241004	185500	52040915	2250	2250	2250	2250	0
152	20241004	185400	52040915	2250	2250	2250	2250	25
153	20241004	185300	52040915	2250	2250	2250	2250	0
154	20241004	185200	52040915	2250	2250	2250	2250	0
155	20241004	185100	52040915	2250	2250	2250	2250	0
156	20241004	185000	52040915	2250	2250	2250	2250	0
157	20241004	184900	52040915	2250	2250	2250	2250	0
158	20241004	184800	52040915	2250	2250	2250	2250	0
159	20241004	184700	52040915	2250	2250	2250	2250	0
160	20241004	184600	52040915	2250	2250	2250	2250	0
161	20241004	184500	52040915	2250	2250	2250	2250	0
162	20241004	184400	52040915	2250	2250	2250	2250	0
163	20241004	184300	52040915	2250	2250	2250	2250	0
164	20241004	184200	52040915	2250	2250	2250	2250	0
165	20241004	184100	52040915	2250	2250	2250	2250	0
166	20241004	184000	52040915	2250	2250	2250	2250	0
167	20241004	183900	52040915	2250	2250	2250	2250	0
168	20241004	183800	52040915	2250	2250	2250	2250	0
169	20241004	183700	52040915	2250	2250	2250	2250	0
170	20241004	183600	52040915	2250	2250	2250	2250	0
171	20241004	183500	52040915	2250	2250	2250	2250	0
172	20241004	183400	52040915	2250	2250	2250	2250	0
173	20241004	183300	52040915	2250	2250	2250	2250	0
174	20241004	183200	52040915	2250	2250	2250	2250	0
175	20241004	183100	52040915	2250	2250	2250	2250	0
176	20241004	183000	52040915	2250	2250	2250	2250	0
177	20241004	182900	52040915	2250	2250	2250	2250	0
178	20241004	182800	52040915	2250	2250	2250	2250	0
179	20241004	182700	52040915	2250	2250	2250	2250	0
180	20241004	182600	52040915	2250	2250	2250	2250	0
181	20241004	182500	52040915	2250	2250	2250	2250	0
182	20241004	182400	52040915	2250	2250	2250	2250	25
183	20241004	182300	52040915	2250	2250	2250	2250	0
184	20241004	182200	52040915	2250	2250	2250	2250	0
185	20241004	182100	52040915	2250	2250	2250	2250	0
186	20241004	182000	52040915	2250	2250	2250	2250	0
187	20241004	181900	52040915	2250	2250	2250	2250	0
188	20241004	181800	52040915	2250	2250	2250	2250	0
189	20241004	181700	52040915	2250	2250	2250	2250	0
190	20241004	181600	52040915	2250	2250	2250	2250	0
191	20241004	181500	52040915	2250	2250	2250	2250	0
192	20241004	181400	52040915	2250	2250	2250	2250	0
193	20241004	181300	52040915	2250	2250	2250	2250	0
194	20241004	181200	52040915	2250	2250	2250	2250	0
195	20241004	181100	52040915	2250	2250	2250	2250	0
196	20241004	181000	52040915	2250	2250	2250	2250	0
197	20241004	180900	52040915	2250	2250	2250	2250	0
198	20241004	180800	52040915	2250	2250	2250	2250	0
199	20241004	180700	52040915	2250	2250	2250	2250	0
200	20241004	180600	52040915	2250	2250	2250	2250	0
201	20241004	180500	52040915	2250	2250	2250	2250	0
202	20241004	180400	52040915	2250	2250	2250	2250	0
203	20241004	180300	52040915	2250	2250	2250	2250	0
204	20241004	180200	52040915	2250	2250	2250	2250	0
205	20241004	180100	52040915	2250	2250	2250	2250	0
206	20241004	180000	52040915	2250	2250	2250	2250	0
207	20241004	175900	52040915	2250	2250	2250	2250	0
208	20241004	175800	52040915	2250	2250	2250	2250	0
209	20241004	175700	52040915	2250	2250	2250	2250	0
210	20241004	175600	52040915	2250	2250	2250	2250	0
211	20241004	175500	52040915	2250	2250	2250	2250	0
212	20241004	175400	52040915	2250	2250	2250	2250	25
213	20241004	175300	52040915	2250	2250	2250	2250	0
214	20241004	175200	52040915	2250	2250	2250	2250	0
215	20241004	175100	52040915	2250	2250	2250	2250	0
216	20241004	175000	52040915	2250	2250	2250	2250	0
217	20241004	174900	52040915	2250	2250	2250	2250	0
218	20241004	174800	52040915	2250	2250	2250	2250	0
219	20241004	174700	52040915	2250	2250	2250	2250	0
220	20241004	174600	52040915	2250	2250	2250	2250	0
221	20241004	174500	52040915	2250	2250	2250	2250	0
222	20241004	174400	52040915	2250	2250	2250	2250	0
223	20241004	174300	52040915	2250	2250	2250	2250	0
224	20241004	174200	52040915	2250	2250	2250	2250	0
225	20241004	174100	52040915	2250	2250	2250	2250	0
226	20241004	174000	52040915	2250	2250	2250	2250	0
227	20241004	173900	52040915	2250	2250	2250	2250	0
228	20241004	173800	52040915	2250	2250	2250	2250	0
229	20241004	173700	52040915	2250	2250	2250	2250	0
230	20241004	173600	52040915	2250	2250	2250	2250	0
231	20241004	173500	52040915	2250	2250	2250	2250	0
232	20241004	173400	52040915	2250	2250	2250	2250	0
233	20241004	173300	52040915	2250	2250	2250	2250	0
234	20241004	173200	52040915	2250	2250	2250	2250	0
235	20241004	173100	52040915	2250	2250	2250	2250	0
236	20241004	173000	52040915	2250	2250	2250	2250	0
237	20241004	172900	52040915	2250	2250	2250	2250	0
238	20241004	172800	52040915	2250	2250	2250	2250	0
239	20241004	172700	52040915	2250	2250	2250	2250	0
240	20241004	172600	52040915	2250	2250	2250	2250	0
241	20241004	172500	52040915	2250	2250	2250	2250	0
242	20241004	172400	52040915	2250	2250	2250	2250	25
243	20241004	172300	52040915	2250	2250	2250	2250	0
244	20241004	172200	52040915	2250	2250	2250	2250	0
245	20241004	172100	52040915	2250	2250	2250	2250	0
246	20241004	172000	52040915	2250	2250	2250	2250	0
247	20241004	171900	52040915	2250	2250	2250	2250	0
248	20241004	171800	52040915	2250	2250	2250	2250	0
249	20241004	171700	52040915	2250	2250	2250	2250	0
250	20241004	171600	52040915	2250	2250	2250	2250	0
251	20241004	171500	52040915	2250	2250	2250	2250	0
252	20241004	171400	52040915	2250	2250	2250	2250	0
253	20241004	171300	52040915	2250	2250	2250	2250	0
254	20241004	171200	52040915	2250	2250	2250	2250	0
255	20241004	171100	52040915	2250	2250	2250	2250	0
256	20241004	171000	52040915	2250	2250	2250	2250	0
257	20241004	170900	52040915	2250	2250	2250	2250	0
258	20241004	170800	52040915	2250	2250	2250	2250	0
259	20241004	170700	52040915	2250	2250	2250	2250	0
260	20241004	170600	52040915	2250	2250	2250	2250	0
261	20241004	170500	52040915	2250	2250	2250	2250	0
262	20241004	170400	52040915	2250	2250	2250	2250	0
263	20241004	170300	52040915	2250	2250	2250	2250	0
264	20241004	170200	52040915	2250	2250	2250	2250	0
265	20241004	170100	52040915	2250	2250	2250	2250	0
266	20241004	170000	52040915	2250	2250	2250	2250	0
267	20241004	165900	52040915	2250	2250	2250	2250	0
268	20241004	165800	52040915	2250	2250	2250	2250	0
269	20241004	165700	52040915	2250	2250	2250	2250	0
270	20241004	165600	52040915	2250	2250	2250	2250	0
271	20241004	165500	52040915	2250	2250	2250	2250	0
272	20241004	165400	52040915	2250	2250	2250	2250	25
273	20241004	165300	52040915	2250	2250	2250	2250	0
274	20241004	165200	52040915	2250	2250	2250	2250	0
275	20241004	165100	52040915	2250	2250	2250	2250	0
276	20241004	165000	52040915	2250	2250	2250	2250	0
277	20241004	164900	52040915	2250	2250	2250	2250	0
278	20241004	164800	52040915	2250	2250	2250	2250	0
279	20241004	164700	52040915	2250	2250	2250	2250	0
280	20241004	164600	52040915	2250	2250	2250	2250	0
281	20241004	164500	52040915	2250	2250	2250	2250	0
282	20241004	164400	52040915	2250	2250	2250	2250	0
283	20241004	164300	52040915	2250	2250	2250	2250	0
284	20241004	164200	52040915	2250	2250	2250	2250	0
285	20241004	164100	52040915	2250	2250	2250	2250	0
286	20241004	164000	52040915	2250	2250	2250	2250	0
287	20241004	163900	52040915	2250	2250	2250	2250	0
288	20241004	163800	52040915	2250	2250	2250	2250	0
289	20241004	163700	52040915	2250	2250	2250	2250	0
290	20241004	163600	52040915	2250	2250	2250	2250	0
291	20241004	163500	52040915	2250	2250	2250	2250	0
292	20241004	163400	52040915	2250	2250	2250	2250	0
293	20241004	163300	52040915	2250	2250	2250	2250	0
294	20241004	163200	52040915	2250	2250	2250	2250	0
295	20241004	163100	52040915	2250	2250	2250	2250	0
296	20241004	163000	52040915	2250	2250	2250	2250	0
297	20241004	162900	52040915	2250	2250	2250	2250	0
298	20241004	162800	52040915	2250	2250	2250	2250	0
299	20241004	162700	52040915	2250	2250	2250	2250	0
300	20241004	162600	52040915	2250	2250	2250	2250	0
301	20241004	162500	52040915	2250	2250	2250	2250	0
302	20241004	162400	52040915	2250	2250	2250	2250	25
303	20241004	162300	52040915	2250	2250	2250	2250	0
304	20241004	162200	52040915	2250	2250	2250	2250	0
305	20241004	162100	52040915	2250	2250	2250	2250	0
306	20241004	162000	52040915	2250	2250	2250	2250	0
307	20241004	161900	52040915	2250	2250	2250	2250	0
308	20241004	161800	52040915	2250	2250	2250	2250	0
309	20241004	161700	52040915	2250	2250	2250	2250	0
310	20241004	161600	52040915	2250	2250	2250	2250	0
311	20241004	161500	52040915	2250	2250	2250	2250	0
312	20241004	161400	52040915	2250	2250	2250	2250	0
313	20241004	161300	52040915	2250	2250	2250	2250	0
314	20241004	161200	52040915	2250	2250	2250	2250	0
315	20241004	161100	52040915	2250	2250	2250	2250	0
316	20241004	161000	52040915	2250	2250	2250	2250	0
317	20241004	160900	52040915	2250	2250	2250	2250	0
318	20241004	160800	52040915	2250	2250	2250	2250	0
319	20241004	160700	52040915	2250	2250	2250	2250	0
320	20241004	160600	52040915	2250	2250	2250	2250	0
321	20241004	160500	52040915	2250	2250	2250	2250	0
322	20241004	160400	52040915	2250	2250	2250	2250	0
323	20241004	160300	52040915	2250	2250	2250	2250	0
324	20241004	160200	52040915	2250	2250	2250	2250	0
325	20241004	160100	52040915	2250	2250	2250	2250	0
326	20241004	160000	52040915	2250	2250	2250	2250	0
327	20241004	155900	52040915	2250	2250	2250	2250	0
328	20241004	155800	52040915	2250	2250	2250	2250	0
329	20241004	155700	52040915	2250	2250	2250	2250	0
330	20241004	155600	52040915	2250	2250	2250	2250	0
331	20241004	155500	52040915	2250	2250	2250	2250	0
332	20241004	155400	52040915	2250	2250	2250	2250	25
333	20241004	155300	52040915	2250	2250	2250	2250	0
334	20241004	155200	52040915	2250	2250	2250	2250	0
335	20241004	155100	52040915	2250	2250	2250	2250	0
336	20241004	155000	52040915	2250	2250	2250	2250	0
337	20241004	154900	52040915	2250	2250	2250	2250	0
338	20241004	154800	52040915	2250	2250	2250	2250	0
339	20241004	154700	52040915	2250	2250	2250	2250	0
340	20241004	154600	52040915	2250	2250	2250	2250	0
341	20241004	154500	52040915	2250	2250	2250	2250	0
342	20241004	154400	52040915	2250	2250	2250	2250	0
343	20241004	154300	52040915	2250	2250	2250	2250	0
344	20241004	154200	52040915	2250	2250	2250	2250	0
345	20241004	154100	52040915	2250	2250	2250	2250	0
346	20241004	154000	52040915	2250	2250	2250	2250	0
347	20241004	153900	52040915	2250	2250	2250	2250	0
348	20241004	153800	52040915	2250	2250	2250	2250	0
349	20241004	153700	52040915	2250	2250	2250	2250	0
350	20241004	153600	52040915	2250	2250	2250	2250	0
351	20241004	153500	52040915	2250	2250	2250	2250	0
352	20241004	153400	52040915	2250	2250	2250	2250	0
353	20241004	153300	52040915	2250	2250	2250	2250	0
354	20241004	153200	52040915	2250	2250	2250	2250	0
355	20241004	153100	52040915	2250	2250	2250	2250	0
356	20241004	153000	52040915	2250	2250	2250	2250	25
357	20241004	152900	51984665	2245	2245	2245	2245	0
358	20241004	152800	51984665	2245	2245	2245	2245	0
359	20241004	152700	51984665	2245	2245	2245	2245	0
360	20241004	152600	51984665	2245	2245	2245	2245	0
361	20241004	152500	51984665	2245	2245	2245	2245	0
362	20241004	152400	51984665	2245	2245	2245	2245	0
363	20241004	152300	51984665	2245	2245	2245	2245	0
364	20241004	152200	51984665	2245	2245	2245	2245	0
365	20241004	152100	51984665	2245	2245	2245	2245	0
366	20241004	152000	51984665	2245	2245	2245	2245	0
367	20241004	151900	51984665	2245	2245	2245	2245	0
368	20241004	151800	51984665	2245	2245	2245	2245	0
369	20241004	151700	51984665	2245	2245	2245	2245	0
370	20241004	151600	51984665	2245	2245	2245	2245	0
371	20241004	151500	51984665	2245	2245	2245	2245	23
372	20241004	151400	51933030	2250	2250	2250	2250	0
373	20241004	151300	51933030	2250	2250	2250	2250	0
374	20241004	151200	51933030	2250	2250	2250	2250	0
375	20241004	151100	51933030	2250	2250	2250	2250	0
376	20241004	151000	51933030	2250	2250	2250	2250	0
377	20241004	150900	51933030	2250	2250	2250	2250	0
378	20241004	150800	51933030	2250	2250	2250	2250	0
379	20241004	150700	51933030	2250	2250	2250	2250	0
380	20241004	150600	51933030	2250	2250	2250	2250	0
381	20241004	150500	51933030	2250	2245	2250	2245	8000
382	20241004	150400	33934405	2245	2245	2245	2245	0
383	20241004	150300	33934405	2245	2245	2245	2245	44
384	20241004	150200	33835625	2245	2245	2245	2245	44
385	20241004	150100	33736845	2245	2245	2245	2245	132
386	20241004	150000	33440505	2245	2245	2245	2245	100
387	20241004	145900	33216005	2245	2245	2245	2245	0
388	20241004	145800	33216005	2245	2245	2245	2245	0
389	20241004	145700	33216005	2245	2245	2245	2245	105
390	20241004	145600	32980280	2245	2245	2245	2245	0
391	20241004	145500	32980280	2245	2245	2245	2245	1
392	20241004	145400	32978035	2245	2245	2245	2245	66
393	20241004	145300	32829865	2245	2245	2245	2245	0
394	20241004	145200	32829865	2245	2245	2245	2245	112
395	20241004	145100	32578425	2245	2245	2245	2245	0
396	20241004	145000	32578425	2245	2245	2245	2245	500
397	20241004	144900	31455925	2245	2245	2245	2245	201
398	20241004	144800	31004680	2245	2245	2245	2245	0
399	20241004	144700	31004680	2245	2245	2245	2245	0
400	20241004	144600	31004680	2245	2245	2245	2245	0
401	20241004	144500	31004680	2245	2245	2245	2245	0
402	20241004	144400	31004680	2245	2245	2245	2245	0
403	20241004	144300	31004680	2245	2245	2245	2245	0
404	20241004	144200	31004680	2245	2245	2245	2245	0
405	20241004	144100	31004680	2245	2245	2245	2245	0
406	20241004	144000	31004680	2245	2245	2245	2245	0
407	20241004	143900	31004680	2245	2245	2245	2245	2
408	20241004	143800	31000190	2245	2245	2245	2245	0
409	20241004	143700	31000190	2245	2245	2245	2245	0
410	20241004	143600	31000190	2245	2245	2245	2245	0
411	20241004	143500	31000190	2245	2245	2245	2245	20
412	20241004	143400	30955290	2245	2245	2245	2245	0
413	20241004	143300	30955290	2245	2245	2245	2245	0
414	20241004	143200	30955290	2245	2245	2245	2245	0
415	20241004	143100	30955290	2245	2245	2245	2245	0
416	20241004	143000	30955290	2245	2245	2245	2245	0
417	20241004	142900	30955290	2245	2245	2245	2245	0
418	20241004	142800	30955290	2245	2245	2245	2245	0
419	20241004	142700	30955290	2245	2245	2245	2245	5
420	20241004	142600	30944065	2245	2245	2245	2245	0
421	20241004	142500	30944065	2245	2245	2245	2245	0
422	20241004	142400	30944065	2245	2245	2245	2245	0
423	20241004	142300	30944065	2245	2245	2245	2245	9
424	20241004	142200	30923860	2245	2245	2245	2245	0
425	20241004	142100	30923860	2245	2245	2245	2245	0
426	20241004	142000	30923860	2245	2245	2245	2245	1
427	20241004	141900	30921615	2245	2245	2245	2245	0
428	20241004	141800	30921615	2245	2245	2245	2245	0
429	20241004	141700	30921615	2245	2245	2245	2245	0
430	20241004	141600	30921615	2245	2245	2245	2245	90
431	20241004	141500	30719565	2245	2245	2245	2245	0
432	20241004	141400	30719565	2245	2245	2245	2245	0
433	20241004	141300	30719565	2245	2245	2245	2245	0
434	20241004	141200	30719565	2245	2245	2245	2245	0
435	20241004	141100	30719565	2245	2245	2245	2245	1
436	20241004	141000	30717320	2245	2245	2245	2245	0
437	20241004	140900	30717320	2245	2245	2245	2245	110
438	20241004	140800	30470370	2240	2240	2240	2240	0
439	20241004	140700	30470370	2240	2240	2240	2240	0
440	20241004	140600	30470370	2240	2240	2240	2240	0
441	20241004	140500	30470370	2240	2240	2240	2240	0
442	20241004	140400	30470370	2240	2240	2240	2240	0
443	20241004	140300	30470370	2240	2240	2240	2240	0
444	20241004	140200	30470370	2240	2240	2240	2240	0
445	20241004	140100	30470370	2240	2240	2240	2240	0
446	20241004	140000	30470370	2240	2240	2240	2240	0
447	20241004	135900	30470370	2240	2240	2240	2240	0
448	20241004	135800	30470370	2240	2240	2240	2240	0
449	20241004	135700	30470370	2240	2240	2240	2240	0
450	20241004	135600	30470370	2240	2240	2240	2240	0
451	20241004	135500	30470370	2240	2240	2240	2240	0
452	20241004	135400	30470370	2240	2240	2240	2240	0
453	20241004	135300	30470370	2240	2240	2240	2240	0
454	20241004	135200	30470370	2240	2240	2240	2240	0
455	20241004	135100	30470370	2240	2240	2240	2240	0
456	20241004	135000	30470370	2240	2240	2240	2240	0
457	20241004	134900	30470370	2240	2240	2240	2240	0
458	20241004	134800	30470370	2240	2240	2240	2240	0
459	20241004	134700	30470370	2240	2240	2240	2240	0
460	20241004	134600	30470370	2240	2240	2240	2240	0
461	20241004	134500	30470370	2240	2240	2240	2240	0
462	20241004	134400	30470370	2240	2240	2240	2240	0
463	20241004	134300	30470370	2240	2240	2240	2240	4
464	20241004	134200	30461410	2245	2245	2245	2245	0
465	20241004	134100	30461410	2245	2245	2245	2245	0
466	20241004	134000	30461410	2245	2245	2245	2245	0
467	20241004	133900	30461410	2245	2245	2245	2245	0
468	20241004	133800	30461410	2245	2245	2245	2245	537
469	20241004	133700	29255845	2245	2245	2245	2245	0
470	20241004	133600	29255845	2245	2245	2245	2245	50
471	20241004	133500	29143595	2250	2250	2250	2250	0
472	20241004	133400	29143595	2250	2250	2250	2250	0
473	20241004	133300	29143595	2250	2250	2250	2250	0
474	20241004	133200	29143595	2250	2250	2250	2250	0
475	20241004	133100	29143595	2250	2250	2250	2250	223
476	20241004	133000	28641845	2250	2250	2250	2250	0
477	20241004	132900	28641845	2250	2250	2250	2250	0
478	20241004	132800	28641845	2250	2250	2250	2250	0
479	20241004	132700	28641845	2250	2250	2250	2250	0
480	20241004	132600	28641845	2250	2250	2250	2250	1
481	20241004	132500	28639595	2250	2250	2250	2250	1
482	20241004	132400	28637345	2245	2245	2245	2245	200
483	20241004	132300	28188345	2245	2250	2250	2245	1446
484	20241004	132200	24942050	2250	2250	2250	2250	0
485	20241004	132100	24942050	2250	2250	2250	2250	0
486	20241004	132000	24942050	2250	2250	2250	2250	2
487	20241004	131900	24937550	2245	2245	2245	2245	0
488	20241004	131800	24937550	2245	2245	2245	2245	0
489	20241004	131700	24937550	2245	2245	2245	2245	0
490	20241004	131600	24937550	2245	2245	2245	2245	0
491	20241004	131500	24937550	2245	2245	2245	2245	0
492	20241004	131400	24937550	2245	2245	2245	2245	0
493	20241004	131300	24937550	2245	2245	2245	2245	1
494	20241004	131200	24935305	2250	2250	2250	2250	0
495	20241004	131100	24935305	2250	2250	2250	2250	0
496	20241004	131000	24935305	2250	2250	2250	2250	0
497	20241004	130900	24935305	2250	2250	2250	2250	210
498	20241004	130800	24462805	2255	2255	2255	2255	0
499	20241004	130700	24462805	2255	2255	2255	2255	0
500	20241004	130600	24462805	2255	2255	2255	2255	0
501	20241004	130500	24462805	2255	2255	2255	2255	0
502	20241004	130400	24462805	2255	2255	2255	2255	0
503	20241004	130300	24462805	2255	2255	2255	2255	0
504	20241004	130200	24462805	2255	2255	2255	2255	0
505	20241004	130100	24462805	2255	2255	2255	2255	0
506	20241004	130000	24462805	2255	2255	2255	2255	0
507	20241004	125900	24462805	2255	2255	2255	2255	100
508	20241004	125800	24237305	2255	2255	2255	2255	45
509	20241004	125700	24135830	2245	2245	2245	2245	220
510	20241004	125600	23641930	2255	2255	2255	2255	1000
511	20241004	125500	21386930	2250	2250	2250	2250	1
512	20241004	125400	21384680	2250	2250	2250	2250	25
513	20241004	125300	21328430	2250	2250	2250	2250	476
514	20241004	125200	20257430	2250	2250	2250	2250	0
515	20241004	125100	20257430	2250	2250	2250	2250	11
516	20241004	125000	20232680	2250	2250	2250	2250	0
517	20241004	124900	20232680	2250	2250	2250	2250	0
518	20241004	124800	20232680	2250	2250	2250	2250	0
519	20241004	124700	20232680	2250	2250	2250	2250	0
520	20241004	124600	20232680	2250	2250	2250	2250	0
521	20241004	124500	20232680	2250	2250	2250	2250	0
522	20241004	124400	20232680	2250	2250	2250	2250	0
523	20241004	124300	20232680	2250	2250	2250	2250	3
524	20241004	124200	20225930	2250	2250	2250	2250	5
525	20241004	124100	20214680	2250	2250	2250	2250	0
526	20241004	124000	20214680	2250	2250	2250	2250	0
527	20241004	123900	20214680	2250	2250	2250	2250	10
528	20241004	123800	20192180	2245	2245	2245	2245	0
529	20241004	123700	20192180	2245	2245	2245	2245	510
530	20241004	123600	19047230	2250	2250	2250	2250	0
531	20241004	123500	19047230	2250	2250	2250	2250	0
532	20241004	123400	19047230	2250	2250	2250	2250	0
533	20241004	123300	19047230	2250	2250	2250	2250	0
534	20241004	123200	19047230	2250	2250	2250	2250	0
535	20241004	123100	19047230	2250	2250	2250	2250	0
536	20241004	123000	19047230	2250	2250	2250	2250	0
537	20241004	122900	19047230	2250	2250	2250	2250	1000
538	20241004	122800	16797230	2245	2245	2245	2245	0
539	20241004	122700	16797230	2245	2250	2250	2245	100
540	20241004	122600	16572445	2255	2255	2255	2255	0
541	20241004	122500	16572445	2255	2255	2255	2255	0
542	20241004	122400	16572445	2255	2255	2255	2255	0
543	20241004	122300	16572445	2255	2255	2255	2255	0
544	20241004	122200	16572445	2255	2255	2255	2255	0
545	20241004	122100	16572445	2255	2255	2255	2255	0
546	20241004	122000	16572445	2255	2255	2255	2255	0
547	20241004	121900	16572445	2255	2255	2255	2255	0
548	20241004	121800	16572445	2255	2255	2255	2255	0
549	20241004	121700	16572445	2255	2255	2255	2255	0
550	20241004	121600	16572445	2255	2255	2255	2255	0
551	20241004	121500	16572445	2255	2255	2255	2255	0
552	20241004	121400	16572445	2255	2255	2255	2255	0
553	20241004	121300	16572445	2255	2255	2255	2255	0
554	20241004	121200	16572445	2255	2255	2255	2255	0
555	20241004	121100	16572445	2255	2255	2255	2255	0
556	20241004	121000	16572445	2255	2255	2255	2255	0
557	20241004	120900	16572445	2255	2255	2255	2255	0
558	20241004	120800	16572445	2255	2255	2255	2255	0
559	20241004	120700	16572445	2255	2255	2255	2255	0
560	20241004	120600	16572445	2255	2255	2255	2255	0
561	20241004	120500	16572445	2255	2255	2255	2255	0
562	20241004	120400	16572445	2255	2255	2255	2255	11
563	20241004	120300	16547640	2250	2250	2250	2250	0
564	20241004	120200	16547640	2250	2250	2250	2250	0
565	20241004	120100	16547640	2250	2250	2250	2250	0
566	20241004	120000	16547640	2250	2250	2250	2250	0
567	20241004	115900	16547640	2250	2250	2250	2250	0
568	20241004	115800	16547640	2250	2250	2250	2250	0
569	20241004	115700	16547640	2250	2250	2250	2250	0
570	20241004	115600	16547640	2250	2250	2250	2250	0
571	20241004	115500	16547640	2250	2250	2250	2250	0
572	20241004	115400	16547640	2250	2250	2250	2250	1600
573	20241004	115300	12947640	2250	2250	2250	2250	20
574	20241004	115200	12902640	2250	2250	2250	2250	0
575	20241004	115100	12902640	2250	2250	2250	2250	0
576	20241004	115000	12902640	2250	2250	2250	2250	30
577	20241004	114900	12835140	2250	2250	2250	2250	1
578	20241004	114800	12832890	2250	2250	2250	2250	1
579	20241004	114700	12830640	2250	2250	2250	2250	0
580	20241004	114600	12830640	2250	2250	2250	2250	0
581	20241004	114500	12830640	2250	2250	2250	2250	0
582	20241004	114400	12830640	2250	2250	2250	2250	0
583	20241004	114300	12830640	2250	2250	2250	2250	0
584	20241004	114200	12830640	2250	2250	2250	2250	0
585	20241004	114100	12830640	2250	2250	2250	2250	0
586	20241004	114000	12830640	2250	2250	2250	2250	3
587	20241004	113900	12823890	2250	2250	2250	2250	0
588	20241004	113800	12823890	2250	2250	2250	2250	0
589	20241004	113700	12823890	2250	2250	2250	2250	0
590	20241004	113600	12823890	2250	2250	2250	2250	0
591	20241004	113500	12823890	2250	2250	2250	2250	0
592	20241004	113400	12823890	2250	2250	2250	2250	0
593	20241004	113300	12823890	2250	2250	2250	2250	0
594	20241004	113200	12823890	2250	2250	2250	2250	0
595	20241004	113100	12823890	2250	2250	2250	2250	0
596	20241004	113000	12823890	2250	2250	2250	2250	10
597	20241004	112900	12801390	2250	2250	2250	2250	0
598	20241004	112800	12801390	2250	2250	2250	2250	0
599	20241004	112700	12801390	2250	2250	2250	2250	0
600	20241004	112600	12801390	2250	2250	2250	2250	0
601	20241004	112500	12801390	2250	2250	2250	2250	0
602	20241004	112400	12801390	2250	2250	2250	2250	30
603	20241004	112300	12733890	2250	2250	2250	2250	0
604	20241004	112200	12733890	2250	2250	2250	2250	0
605	20241004	112100	12733890	2250	2250	2250	2250	0
606	20241004	112000	12733890	2250	2250	2250	2250	0
607	20241004	111900	12733890	2250	2250	2250	2250	0
608	20241004	111800	12733890	2250	2250	2250	2250	200
609	20241004	111700	12283890	2250	2245	2250	2245	28
610	20241004	111600	12220945	2250	2250	2250	2250	22
611	20241004	111500	12171445	2250	2250	2250	2250	12
612	20241004	111400	12144445	2250	2250	2250	2250	0
613	20241004	111300	12144445	2250	2250	2250	2250	0
614	20241004	111200	12144445	2250	2250	2250	2250	0
615	20241004	111100	12144445	2250	2250	2250	2250	0
616	20241004	111000	12144445	2250	2250	2250	2250	1
617	20241004	110900	12142195	2245	2245	2245	2245	0
618	20241004	110800	12142195	2245	2245	2245	2245	0
619	20241004	110700	12142195	2245	2245	2245	2245	0
620	20241004	110600	12142195	2245	2245	2245	2245	0
621	20241004	110500	12142195	2245	2245	2245	2245	0
622	20241004	110400	12142195	2245	2245	2245	2245	0
623	20241004	110300	12142195	2245	2245	2245	2245	0
624	20241004	110200	12142195	2245	2245	2245	2245	0
625	20241004	110100	12142195	2245	2245	2245	2245	0
626	20241004	110000	12142195	2245	2245	2245	2245	0
627	20241004	105900	12142195	2245	2245	2245	2245	0
628	20241004	105800	12142195	2245	2245	2245	2245	1272
629	20241004	105700	9286555	2250	2250	2250	2250	0
630	20241004	105600	9286555	2250	2250	2250	2250	181
631	20241004	105500	8879305	2255	2255	2255	2255	0
632	20241004	105400	8879305	2255	2255	2255	2255	0
633	20241004	105300	8879305	2255	2255	2255	2255	0
634	20241004	105200	8879305	2255	2255	2255	2255	0
635	20241004	105100	8879305	2255	2255	2255	2255	20
636	20241004	105000	8834205	2255	2255	2255	2255	0
637	20241004	104900	8834205	2255	2255	2255	2255	6
638	20241004	104800	8820675	2255	2255	2255	2255	0
639	20241004	104700	8820675	2255	2255	2255	2255	5
640	20241004	104600	8809400	2250	2250	2250	2250	209
641	20241004	104500	8339150	2255	2255	2255	2255	1
642	20241004	104400	8336895	2250	2250	2250	2250	0
643	20241004	104300	8336895	2250	2250	2250	2250	0
644	20241004	104200	8336895	2250	2250	2250	2250	4
645	20241004	104100	8327895	2255	2255	2255	2255	0
646	20241004	104000	8327895	2255	2255	2255	2255	0
647	20241004	103900	8327895	2255	2255	2255	2255	0
648	20241004	103800	8327895	2255	2255	2255	2255	21
649	20241004	103700	8280540	2255	2255	2255	2255	0
650	20241004	103600	8280540	2255	2255	2255	2255	0
651	20241004	103500	8280540	2255	2255	2255	2255	1
652	20241004	103400	8278285	2255	2255	2255	2255	0
653	20241004	103300	8278285	2255	2255	2255	2255	0
654	20241004	103200	8278285	2255	2255	2255	2255	223
655	20241004	103100	7775420	2260	2260	2260	2260	0
656	20241004	103000	7775420	2260	2260	2260	2260	79
657	20241004	102900	7596880	2260	2260	2260	2260	0
658	20241004	102800	7596880	2260	2260	2260	2260	0
659	20241004	102700	7596880	2260	2260	2260	2260	0
660	20241004	102600	7596880	2260	2260	2260	2260	71
661	20241004	102500	7436420	2260	2260	2260	2260	0
662	20241004	102400	7436420	2260	2260	2260	2260	1
663	20241004	102300	7434160	2260	2260	2260	2260	1
664	20241004	102200	7431900	2260	2260	2260	2260	0
665	20241004	102100	7431900	2260	2260	2260	2260	0
666	20241004	102000	7431900	2260	2260	2260	2260	0
667	20241004	101900	7431900	2260	2260	2260	2260	3
668	20241004	101800	7425120	2250	2250	2250	2250	0
669	20241004	101700	7425120	2250	2250	2250	2250	0
670	20241004	101600	7425120	2250	2250	2250	2250	0
671	20241004	101500	7425120	2250	2250	2250	2250	355
672	20241004	101400	6626370	2250	2250	2250	2250	0
673	20241004	101300	6626370	2250	2250	2250	2250	0
674	20241004	101200	6626370	2250	2250	2250	2250	0
675	20241004	101100	6626370	2250	2250	2250	2250	0
676	20241004	101000	6626370	2250	2250	2250	2250	0
677	20241004	100900	6626370	2250	2250	2250	2250	10
678	20241004	100800	6603870	2250	2250	2250	2250	13
679	20241004	100700	6574620	2250	2250	2250	2250	442
680	20241004	100600	5580120	2250	2250	2250	2250	0
681	20241004	100500	5580120	2250	2250	2250	2250	0
682	20241004	100400	5580120	2250	2250	2250	2250	0
683	20241004	100300	5580120	2250	2250	2250	2250	0
684	20241004	100200	5580120	2250	2250	2250	2250	0
685	20241004	100100	5580120	2250	2250	2250	2250	1
686	20241004	100000	5577870	2250	2250	2250	2250	1
687	20241004	095900	5575620	2250	2250	2250	2250	0
688	20241004	095800	5575620	2250	2250	2250	2250	0
689	20241004	095700	5575620	2250	2250	2250	2250	0
690	20241004	095600	5575620	2250	2250	2250	2250	0
691	20241004	095500	5575620	2250	2250	2250	2250	0
692	20241004	095400	5575620	2250	2250	2250	2250	0
693	20241004	095300	5575620	2250	2250	2250	2250	1
694	20241004	095200	5573370	2250	2250	2250	2250	0
695	20241004	095100	5573370	2250	2250	2250	2250	0
696	20241004	095000	5573370	2250	2250	2250	2250	20
697	20241004	094900	5528370	2250	2250	2250	2250	607
698	20241004	094800	4162620	2255	2255	2255	2255	0
699	20241004	094700	4162620	2255	2255	2255	2255	16
700	20241004	094600	4126540	2255	2255	2255	2255	11
701	20241004	094500	4101735	2250	2250	2250	2250	0
702	20241004	094400	4101735	2250	2250	2250	2250	0
703	20241004	094300	4101735	2250	2250	2250	2250	0
704	20241004	094200	4101735	2250	2250	2250	2250	10
705	20241004	094100	4079235	2250	2250	2250	2250	0
706	20241004	094000	4079235	2250	2250	2250	2250	0
707	20241004	093900	4079235	2250	2250	2250	2250	87
708	20241004	093800	3883485	2255	2255	2255	2255	0
709	20241004	093700	3883485	2255	2255	2255	2255	0
710	20241004	093600	3883485	2255	2255	2255	2255	502
711	20241004	093500	2751475	2255	2255	2255	2255	1
712	20241004	093400	2749220	2255	2255	2255	2255	4
713	20241004	093300	2740200	2255	2255	2255	2255	3
714	20241004	093200	2733435	2255	2255	2255	2255	0
715	20241004	093100	2733435	2255	2255	2255	2255	4
716	20241004	093000	2724415	2255	2255	2255	2255	0
717	20241004	092900	2724415	2255	2255	2255	2255	0
718	20241004	092800	2724415	2255	2255	2255	2255	0
719	20241004	092700	2724415	2255	2255	2255	2255	40
720	20241004	092600	2634215	2255	2255	2255	2255	0
721	20241004	092500	2634215	2255	2255	2255	2255	2
722	20241004	092400	2629705	2255	2255	2255	2255	2
723	20241004	092300	2625195	2255	2255	2255	2255	34
724	20241004	092200	2548525	2250	2250	2250	2250	0
725	20241004	092100	2548525	2250	2250	2250	2250	0
726	20241004	092000	2548525	2250	2250	2250	2250	0
727	20241004	091900	2548525	2250	2255	2255	2250	224
728	20241004	091800	2044505	2255	2255	2255	2255	0
729	20241004	091700	2044505	2255	2255	2255	2255	2
730	20241004	091600	2039995	2255	2255	2260	2255	21
731	20241004	091500	1992635	2255	2255	2255	2255	0
732	20241004	091400	1992635	2255	2255	2255	2255	100
733	20241004	091300	1767135	2255	2255	2255	2255	0
734	20241004	091200	1767135	2255	2260	2260	2255	81
735	20241004	091100	1584325	2260	2260	2260	2260	3
736	20241004	091000	1577545	2260	2260	2260	2260	4
737	20241004	090900	1568505	2270	2270	2270	2270	0
738	20241004	090800	1568505	2270	2270	2270	2270	500
739	20241004	090700	433505	2270	2260	2270	2260	68
740	20241004	090600	279815	2270	2270	2270	2270	1
741	20241004	090500	277545	2270	2270	2270	2270	0
742	20241004	090400	277545	2270	2270	2270	2270	0
743	20241004	090300	277545	2270	2270	2270	2270	0
744	20241004	090200	277545	2270	2270	2270	2270	0
745	20241004	090100	277545	2270	2270	2270	2270	1
746	20241004	090000	275275	2275	2275	2275	2275	121