KissMeData/127120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203400	164884745	2945	2945	2945	2945	795
3	20241008	203300	164884745	2945	2945	2945	2945	0
4	20241008	203200	164884745	2945	2945	2945	2945	0
5	20241008	203100	164884745	2945	2945	2945	2945	0
6	20241008	203000	164884745	2945	2945	2945	2945	0
7	20241008	202900	164884745	2945	2945	2945	2945	0
8	20241008	202800	164884745	2945	2945	2945	2945	0
9	20241008	202700	164884745	2945	2945	2945	2945	0
10	20241008	202600	164884745	2945	2945	2945	2945	0
11	20241008	202500	164884745	2945	2945	2945	2945	0
12	20241008	202400	164884745	2945	2945	2945	2945	0
13	20241008	202300	164884745	2945	2945	2945	2945	0
14	20241008	202200	164884745	2945	2945	2945	2945	0
15	20241008	202100	164884745	2945	2945	2945	2945	0
16	20241008	202000	164884745	2945	2945	2945	2945	0
17	20241008	201900	164884745	2945	2945	2945	2945	0
18	20241008	201800	164884745	2945	2945	2945	2945	0
19	20241008	201700	164884745	2945	2945	2945	2945	0
20	20241008	201600	164884745	2945	2945	2945	2945	0
21	20241008	201500	164884745	2945	2945	2945	2945	0
22	20241008	201400	164884745	2945	2945	2945	2945	0
23	20241008	201300	164884745	2945	2945	2945	2945	0
24	20241008	201200	164884745	2945	2945	2945	2945	0
25	20241008	201100	164884745	2945	2945	2945	2945	0
26	20241008	201000	164884745	2945	2945	2945	2945	0
27	20241008	200900	164884745	2945	2945	2945	2945	0
28	20241008	200800	164884745	2945	2945	2945	2945	0
29	20241008	200700	164884745	2945	2945	2945	2945	0
30	20241008	200600	164884745	2945	2945	2945	2945	0
31	20241008	200500	164884745	2945	2945	2945	2945	0
32	20241008	200400	164884745	2945	2945	2945	2945	795
33	20241008	200300	164884745	2945	2945	2945	2945	0
34	20241008	200200	164884745	2945	2945	2945	2945	0
35	20241008	200100	164884745	2945	2945	2945	2945	0
36	20241008	200000	164884745	2945	2945	2945	2945	0
37	20241008	195900	164884745	2945	2945	2945	2945	0
38	20241008	195800	164884745	2945	2945	2945	2945	0
39	20241008	195700	164884745	2945	2945	2945	2945	0
40	20241008	195600	164884745	2945	2945	2945	2945	0
41	20241008	195500	164884745	2945	2945	2945	2945	0
42	20241008	195400	164884745	2945	2945	2945	2945	0
43	20241008	195300	164884745	2945	2945	2945	2945	0
44	20241008	195200	164884745	2945	2945	2945	2945	0
45	20241008	195100	164884745	2945	2945	2945	2945	0
46	20241008	195000	164884745	2945	2945	2945	2945	0
47	20241008	194900	164884745	2945	2945	2945	2945	0
48	20241008	194800	164884745	2945	2945	2945	2945	0
49	20241008	194700	164884745	2945	2945	2945	2945	0
50	20241008	194600	164884745	2945	2945	2945	2945	0
51	20241008	194500	164884745	2945	2945	2945	2945	0
52	20241008	194400	164884745	2945	2945	2945	2945	0
53	20241008	194300	164884745	2945	2945	2945	2945	0
54	20241008	194200	164884745	2945	2945	2945	2945	0
55	20241008	194100	164884745	2945	2945	2945	2945	0
56	20241008	194000	164884745	2945	2945	2945	2945	0
57	20241008	193900	164884745	2945	2945	2945	2945	0
58	20241008	193800	164884745	2945	2945	2945	2945	0
59	20241008	193700	164884745	2945	2945	2945	2945	0
60	20241008	193600	164884745	2945	2945	2945	2945	0
61	20241008	193500	164884745	2945	2945	2945	2945	0
62	20241008	193400	164884745	2945	2945	2945	2945	795
63	20241008	193300	164884745	2945	2945	2945	2945	0
64	20241008	193200	164884745	2945	2945	2945	2945	0
65	20241008	193100	164884745	2945	2945	2945	2945	0
66	20241008	193000	164884745	2945	2945	2945	2945	0
67	20241008	192900	164884745	2945	2945	2945	2945	0
68	20241008	192800	164884745	2945	2945	2945	2945	0
69	20241008	192700	164884745	2945	2945	2945	2945	0
70	20241008	192600	164884745	2945	2945	2945	2945	0
71	20241008	192500	164884745	2945	2945	2945	2945	0
72	20241008	192400	164884745	2945	2945	2945	2945	0
73	20241008	192300	164884745	2945	2945	2945	2945	0
74	20241008	192200	164884745	2945	2945	2945	2945	0
75	20241008	192100	164884745	2945	2945	2945	2945	0
76	20241008	192000	164884745	2945	2945	2945	2945	0
77	20241008	191900	164884745	2945	2945	2945	2945	0
78	20241008	191800	164884745	2945	2945	2945	2945	0
79	20241008	191700	164884745	2945	2945	2945	2945	0
80	20241008	191600	164884745	2945	2945	2945	2945	0
81	20241008	191500	164884745	2945	2945	2945	2945	0
82	20241008	191400	164884745	2945	2945	2945	2945	0
83	20241008	191300	164884745	2945	2945	2945	2945	0
84	20241008	191200	164884745	2945	2945	2945	2945	0
85	20241008	191100	164884745	2945	2945	2945	2945	0
86	20241008	191000	164884745	2945	2945	2945	2945	0
87	20241008	190900	164884745	2945	2945	2945	2945	0
88	20241008	190800	164884745	2945	2945	2945	2945	0
89	20241008	190700	164884745	2945	2945	2945	2945	0
90	20241008	190600	164884745	2945	2945	2945	2945	0
91	20241008	190500	164884745	2945	2945	2945	2945	0
92	20241008	190400	164884745	2945	2945	2945	2945	795
93	20241008	190300	164884745	2945	2945	2945	2945	0
94	20241008	190200	164884745	2945	2945	2945	2945	0
95	20241008	190100	164884745	2945	2945	2945	2945	0
96	20241008	190000	164884745	2945	2945	2945	2945	0
97	20241008	185900	164884745	2945	2945	2945	2945	0
98	20241008	185800	164884745	2945	2945	2945	2945	0
99	20241008	185700	164884745	2945	2945	2945	2945	0
100	20241008	185600	164884745	2945	2945	2945	2945	0
101	20241008	185500	164884745	2945	2945	2945	2945	0
102	20241008	185400	164884745	2945	2945	2945	2945	0
103	20241008	185300	164884745	2945	2945	2945	2945	0
104	20241008	185200	164884745	2945	2945	2945	2945	0
105	20241008	185100	164884745	2945	2945	2945	2945	0
106	20241008	185000	164884745	2945	2945	2945	2945	0
107	20241008	184900	164884745	2945	2945	2945	2945	0
108	20241008	184800	164884745	2945	2945	2945	2945	0
109	20241008	184700	164884745	2945	2945	2945	2945	0
110	20241008	184600	164884745	2945	2945	2945	2945	0
111	20241008	184500	164884745	2945	2945	2945	2945	0
112	20241008	184400	164884745	2945	2945	2945	2945	0
113	20241008	184300	164884745	2945	2945	2945	2945	0
114	20241008	184200	164884745	2945	2945	2945	2945	0
115	20241008	184100	164884745	2945	2945	2945	2945	0
116	20241008	184000	164884745	2945	2945	2945	2945	0
117	20241008	183900	164884745	2945	2945	2945	2945	0
118	20241008	183800	164884745	2945	2945	2945	2945	0
119	20241008	183700	164884745	2945	2945	2945	2945	0
120	20241008	183600	164884745	2945	2945	2945	2945	0
121	20241008	183500	164884745	2945	2945	2945	2945	0
122	20241008	183400	164884745	2945	2945	2945	2945	795
123	20241008	183300	164884745	2945	2945	2945	2945	0
124	20241008	183200	164884745	2945	2945	2945	2945	0
125	20241008	183100	164884745	2945	2945	2945	2945	0
126	20241008	183000	164884745	2945	2945	2945	2945	0
127	20241008	182900	164884745	2945	2945	2945	2945	0
128	20241008	182800	164884745	2945	2945	2945	2945	0
129	20241008	182700	164884745	2945	2945	2945	2945	0
130	20241008	182600	164884745	2945	2945	2945	2945	0
131	20241008	182500	164884745	2945	2945	2945	2945	0
132	20241008	182400	164884745	2945	2945	2945	2945	0
133	20241008	182300	164884745	2945	2945	2945	2945	0
134	20241008	182200	164884745	2945	2945	2945	2945	0
135	20241008	182100	164884745	2945	2945	2945	2945	0
136	20241008	182000	164884745	2945	2945	2945	2945	0
137	20241008	181900	164884745	2945	2945	2945	2945	0
138	20241008	181800	164884745	2945	2945	2945	2945	0
139	20241008	181700	164884745	2945	2945	2945	2945	0
140	20241008	181600	164884745	2945	2945	2945	2945	0
141	20241008	181500	164884745	2945	2945	2945	2945	0
142	20241008	181400	164884745	2945	2945	2945	2945	0
143	20241008	181300	164884745	2945	2945	2945	2945	0
144	20241008	181200	164884745	2945	2945	2945	2945	0
145	20241008	181100	164884745	2945	2945	2945	2945	0
146	20241008	181000	164884745	2945	2945	2945	2945	0
147	20241008	180900	164884745	2945	2945	2945	2945	0
148	20241008	180800	164884745	2945	2945	2945	2945	0
149	20241008	180700	164884745	2945	2945	2945	2945	0
150	20241008	180600	164884745	2945	2945	2945	2945	0
151	20241008	180500	164884745	2945	2945	2945	2945	0
152	20241008	180400	164884745	2945	2945	2945	2945	795
153	20241008	180300	164884745	2945	2945	2945	2945	0
154	20241008	180200	164884745	2945	2945	2945	2945	0
155	20241008	180100	164884745	2945	2945	2945	2945	0
156	20241008	180000	164884745	2945	2945	2945	2945	0
157	20241008	175900	164884745	2945	2945	2945	2945	0
158	20241008	175800	164884745	2945	2945	2945	2945	0
159	20241008	175700	164884745	2945	2945	2945	2945	0
160	20241008	175600	164884745	2945	2945	2945	2945	0
161	20241008	175500	164884745	2945	2945	2945	2945	0
162	20241008	175400	164884745	2945	2945	2945	2945	0
163	20241008	175300	164884745	2945	2945	2945	2945	0
164	20241008	175200	164884745	2945	2945	2945	2945	0
165	20241008	175100	164884745	2945	2945	2945	2945	0
166	20241008	175000	164884745	2945	2945	2945	2945	0
167	20241008	174900	164884745	2945	2945	2945	2945	0
168	20241008	174800	164884745	2945	2945	2945	2945	0
169	20241008	174700	164884745	2945	2945	2945	2945	0
170	20241008	174600	164884745	2945	2945	2945	2945	0
171	20241008	174500	164884745	2945	2945	2945	2945	0
172	20241008	174400	164884745	2945	2945	2945	2945	0
173	20241008	174300	164884745	2945	2945	2945	2945	0
174	20241008	174200	164884745	2945	2945	2945	2945	0
175	20241008	174100	164884745	2945	2945	2945	2945	0
176	20241008	174000	164884745	2945	2945	2945	2945	0
177	20241008	173900	164884745	2945	2945	2945	2945	0
178	20241008	173800	164884745	2945	2945	2945	2945	0
179	20241008	173700	164884745	2945	2945	2945	2945	0
180	20241008	173600	164884745	2945	2945	2945	2945	0
181	20241008	173500	164884745	2945	2945	2945	2945	0
182	20241008	173400	164884745	2945	2945	2945	2945	795
183	20241008	173300	164884745	2945	2945	2945	2945	0
184	20241008	173200	164884745	2945	2945	2945	2945	0
185	20241008	173100	164884745	2945	2945	2945	2945	0
186	20241008	173000	164884745	2945	2945	2945	2945	0
187	20241008	172900	164884745	2945	2945	2945	2945	0
188	20241008	172800	164884745	2945	2945	2945	2945	0
189	20241008	172700	164884745	2945	2945	2945	2945	0
190	20241008	172600	164884745	2945	2945	2945	2945	0
191	20241008	172500	164884745	2945	2945	2945	2945	0
192	20241008	172400	164884745	2945	2945	2945	2945	0
193	20241008	172300	164884745	2945	2945	2945	2945	0
194	20241008	172200	164884745	2945	2945	2945	2945	0
195	20241008	172100	164884745	2945	2945	2945	2945	0
196	20241008	172000	164884745	2945	2945	2945	2945	0
197	20241008	171900	164884745	2945	2945	2945	2945	0
198	20241008	171800	164884745	2945	2945	2945	2945	0
199	20241008	171700	164884745	2945	2945	2945	2945	0
200	20241008	171600	164884745	2945	2945	2945	2945	0
201	20241008	171500	164884745	2945	2945	2945	2945	0
202	20241008	171400	164884745	2945	2945	2945	2945	0
203	20241008	171300	164884745	2945	2945	2945	2945	0
204	20241008	171200	164884745	2945	2945	2945	2945	0
205	20241008	171100	164884745	2945	2945	2945	2945	0
206	20241008	171000	164884745	2945	2945	2945	2945	0
207	20241008	170900	164884745	2945	2945	2945	2945	0
208	20241008	170800	164884745	2945	2945	2945	2945	0
209	20241008	170700	164884745	2945	2945	2945	2945	0
210	20241008	170600	164884745	2945	2945	2945	2945	0
211	20241008	170500	164884745	2945	2945	2945	2945	0
212	20241008	170400	164884745	2945	2945	2945	2945	795
213	20241008	170300	164884745	2945	2945	2945	2945	0
214	20241008	170200	164884745	2945	2945	2945	2945	0
215	20241008	170100	164884745	2945	2945	2945	2945	0
216	20241008	170000	164884745	2945	2945	2945	2945	0
217	20241008	165900	164884745	2945	2945	2945	2945	0
218	20241008	165800	164884745	2945	2945	2945	2945	0
219	20241008	165700	164884745	2945	2945	2945	2945	0
220	20241008	165600	164884745	2945	2945	2945	2945	0
221	20241008	165500	164884745	2945	2945	2945	2945	0
222	20241008	165400	164884745	2945	2945	2945	2945	0
223	20241008	165300	164884745	2945	2945	2945	2945	0
224	20241008	165200	164884745	2945	2945	2945	2945	0
225	20241008	165100	164884745	2945	2945	2945	2945	0
226	20241008	165000	164884745	2945	2945	2945	2945	0
227	20241008	164900	164884745	2945	2945	2945	2945	0
228	20241008	164800	164884745	2945	2945	2945	2945	0
229	20241008	164700	164884745	2945	2945	2945	2945	0
230	20241008	164600	164884745	2945	2945	2945	2945	0
231	20241008	164500	164884745	2945	2945	2945	2945	0
232	20241008	164400	164884745	2945	2945	2945	2945	0
233	20241008	164300	164884745	2945	2945	2945	2945	0
234	20241008	164200	164884745	2945	2945	2945	2945	0
235	20241008	164100	164884745	2945	2945	2945	2945	0
236	20241008	164000	164884745	2945	2945	2945	2945	0
237	20241008	163900	164884745	2945	2945	2945	2945	0
238	20241008	163800	164884745	2945	2945	2945	2945	0
239	20241008	163700	164884745	2945	2945	2945	2945	0
240	20241008	163600	164884745	2945	2945	2945	2945	0
241	20241008	163500	164884745	2945	2945	2945	2945	0
242	20241008	163400	164884745	2945	2945	2945	2945	795
243	20241008	163300	164884745	2945	2945	2945	2945	0
244	20241008	163200	164884745	2945	2945	2945	2945	0
245	20241008	163100	164884745	2945	2945	2945	2945	0
246	20241008	163000	164884745	2945	2945	2945	2945	0
247	20241008	162900	164884745	2945	2945	2945	2945	0
248	20241008	162800	164884745	2945	2945	2945	2945	0
249	20241008	162700	164884745	2945	2945	2945	2945	0
250	20241008	162600	164884745	2945	2945	2945	2945	0
251	20241008	162500	164884745	2945	2945	2945	2945	0
252	20241008	162400	164884745	2945	2945	2945	2945	0
253	20241008	162300	164884745	2945	2945	2945	2945	0
254	20241008	162200	164884745	2945	2945	2945	2945	0
255	20241008	162100	164884745	2945	2945	2945	2945	0
256	20241008	162000	164884745	2945	2945	2945	2945	0
257	20241008	161900	164884745	2945	2945	2945	2945	0
258	20241008	161800	164884745	2945	2945	2945	2945	0
259	20241008	161700	164884745	2945	2945	2945	2945	0
260	20241008	161600	164884745	2945	2945	2945	2945	0
261	20241008	161500	164884745	2945	2945	2945	2945	0
262	20241008	161400	164884745	2945	2945	2945	2945	0
263	20241008	161300	164884745	2945	2945	2945	2945	0
264	20241008	161200	164884745	2945	2945	2945	2945	0
265	20241008	161100	164884745	2945	2945	2945	2945	0
266	20241008	161000	164884745	2945	2945	2945	2945	0
267	20241008	160900	164884745	2945	2945	2945	2945	0
268	20241008	160800	164884745	2945	2945	2945	2945	0
269	20241008	160700	164884745	2945	2945	2945	2945	0
270	20241008	160600	164884745	2945	2945	2945	2945	0
271	20241008	160500	164884745	2945	2945	2945	2945	0
272	20241008	160400	164884745	2945	2945	2945	2945	795
273	20241008	160300	164884745	2945	2945	2945	2945	0
274	20241008	160200	164884745	2945	2945	2945	2945	0
275	20241008	160100	164884745	2945	2945	2945	2945	0
276	20241008	160000	164884745	2945	2945	2945	2945	0
277	20241008	155900	164884745	2945	2945	2945	2945	0
278	20241008	155800	164884745	2945	2945	2945	2945	0
279	20241008	155700	164884745	2945	2945	2945	2945	0
280	20241008	155600	164884745	2945	2945	2945	2945	0
281	20241008	155500	164884745	2945	2945	2945	2945	0
282	20241008	155400	164884745	2945	2945	2945	2945	0
283	20241008	155300	164884745	2945	2945	2945	2945	0
284	20241008	155200	164884745	2945	2945	2945	2945	0
285	20241008	155100	164884745	2945	2945	2945	2945	0
286	20241008	155000	164884745	2945	2945	2945	2945	0
287	20241008	154900	164884745	2945	2945	2945	2945	0
288	20241008	154800	164884745	2945	2945	2945	2945	0
289	20241008	154700	164884745	2945	2945	2945	2945	0
290	20241008	154600	164884745	2945	2945	2945	2945	0
291	20241008	154500	164884745	2945	2945	2945	2945	0
292	20241008	154400	164884745	2945	2945	2945	2945	0
293	20241008	154300	164884745	2945	2945	2945	2945	0
294	20241008	154200	164884745	2945	2945	2945	2945	0
295	20241008	154100	164884745	2945	2945	2945	2945	0
296	20241008	154000	164884745	2945	2945	2945	2945	0
297	20241008	153900	164884745	2945	2945	2945	2945	0
298	20241008	153800	164884745	2945	2945	2945	2945	0
299	20241008	153700	164884745	2945	2945	2945	2945	0
300	20241008	153600	164884745	2945	2945	2945	2945	0
301	20241008	153500	164884745	2945	2945	2945	2945	0
302	20241008	153400	164884745	2945	2945	2945	2945	795
303	20241008	153300	164884745	2945	2945	2945	2945	0
304	20241008	153200	164884745	2945	2945	2945	2945	0
305	20241008	153100	164884745	2945	2945	2945	2945	0
306	20241008	153000	164884745	2945	2945	2945	2945	795
307	20241008	152900	162543470	2940	2940	2940	2940	0
308	20241008	152800	162543470	2940	2940	2940	2940	0
309	20241008	152700	162543470	2940	2940	2940	2940	0
310	20241008	152600	162543470	2940	2940	2940	2940	0
311	20241008	152500	162543470	2940	2940	2940	2940	0
312	20241008	152400	162543470	2940	2940	2940	2940	0
313	20241008	152300	162543470	2940	2940	2940	2940	0
314	20241008	152200	162543470	2940	2940	2940	2940	0
315	20241008	152100	162543470	2940	2940	2940	2940	0
316	20241008	152000	162543470	2940	2940	2940	2940	0
317	20241008	151900	162543470	2940	2895	2940	2895	905
318	20241008	151800	159899370	2915	2915	2915	2915	0
319	20241008	151700	159899370	2915	2915	2915	2915	0
320	20241008	151600	159899370	2915	2910	2915	2910	20
321	20241008	151500	159841165	2910	2910	2910	2910	0
322	20241008	151400	159841165	2910	2910	2910	2910	358
323	20241008	151300	158799385	2915	2915	2915	2915	1
324	20241008	151200	158796470	2895	2895	2895	2895	2
325	20241008	151100	158790680	2900	2915	2920	2895	3301
326	20241008	151000	149231115	2895	2900	2900	2895	2
327	20241008	150900	149225320	2920	2920	2920	2920	1
328	20241008	150800	149222400	2890	2920	2920	2890	12
329	20241008	150700	149187420	2895	2895	2895	2895	97
330	20241008	150600	148906605	2895	2895	2895	2895	0
331	20241008	150500	148906605	2895	2920	2925	2895	51
332	20241008	150400	148757630	2895	2895	2895	2895	0
333	20241008	150300	148757630	2895	2895	2895	2895	0
334	20241008	150200	148757630	2895	2895	2895	2895	49
335	20241008	150100	148615775	2900	2900	2900	2900	0
336	20241008	150000	148615775	2900	2900	2900	2900	0
337	20241008	145900	148615775	2900	2900	2900	2900	0
338	20241008	145800	148615775	2900	2900	2900	2900	0
339	20241008	145700	148615775	2900	2900	2900	2900	190
340	20241008	145600	148064775	2925	2915	2925	2915	100
341	20241008	145500	147772765	2895	2895	2895	2895	0
342	20241008	145400	147772765	2895	2925	2930	2895	11
343	20241008	145300	147740615	2895	2930	2930	2895	3
344	20241008	145200	147731895	2900	2900	2900	2900	407
345	20241008	145100	146551595	2935	2915	2935	2915	200
346	20241008	145000	145967005	2915	2915	2915	2915	0
347	20241008	144900	145967005	2915	2895	2915	2890	4
348	20241008	144800	145955415	2900	2900	2900	2900	0
349	20241008	144700	145955415	2900	2900	2900	2900	98
350	20241008	144600	145671215	2915	2915	2915	2900	4
351	20241008	144500	145659585	2920	2920	2920	2920	0
352	20241008	144400	145659585	2920	2920	2920	2920	0
353	20241008	144300	145659585	2920	2920	2920	2920	0
354	20241008	144200	145659585	2920	2900	2920	2900	7205
355	20241008	144100	124765045	2920	2920	2920	2920	1
356	20241008	144000	124762125	2900	2905	2935	2900	301
357	20241008	143900	123887860	2915	2915	2915	2915	0
358	20241008	143800	123887860	2915	2915	2915	2915	0
359	20241008	143700	123887860	2915	2915	2915	2915	0
360	20241008	143600	123887860	2915	2915	2915	2915	5000
361	20241008	143500	109312860	2915	2920	2920	2915	5427
362	20241008	143400	93468150	2920	2940	2940	2920	111
363	20241008	143300	93144010	2920	2920	2920	2920	447
364	20241008	143200	91838770	2945	2945	2945	2945	0
365	20241008	143100	91838770	2945	2945	2945	2945	0
366	20241008	143000	91838770	2945	2930	2945	2930	300
367	20241008	142900	90958150	2930	2930	2930	2930	0
368	20241008	142800	90958150	2930	2920	2930	2920	115
369	20241008	142700	90622340	2930	2930	2930	2930	0
370	20241008	142600	90622340	2930	2930	2930	2930	0
371	20241008	142500	90622340	2930	2930	2930	2930	0
372	20241008	142400	90622340	2930	2930	2930	2930	0
373	20241008	142300	90622340	2930	2930	2930	2930	1
374	20241008	142200	90619410	2915	2920	2920	2915	1872
375	20241008	142100	85154140	2910	2910	2910	2910	0
376	20241008	142000	85154140	2910	2910	2910	2910	0
377	20241008	141900	85154140	2910	2910	2910	2910	1356
378	20241008	141800	81208180	2910	2910	2910	2910	0
379	20241008	141700	81208180	2910	2910	2910	2910	0
380	20241008	141600	81208180	2910	2910	2910	2910	0
381	20241008	141500	81208180	2910	2910	2910	2910	0
382	20241008	141400	81208180	2910	2910	2910	2910	0
383	20241008	141300	81208180	2910	2910	2910	2910	0
384	20241008	141200	81208180	2910	2910	2910	2910	0
385	20241008	141100	81208180	2910	2910	2910	2910	0
386	20241008	141000	81208180	2910	2910	2910	2910	0
387	20241008	140900	81208180	2910	2910	2910	2910	0
388	20241008	140800	81208180	2910	2910	2910	2910	0
389	20241008	140700	81208180	2910	2910	2910	2910	0
390	20241008	140600	81208180	2910	2910	2910	2910	0
391	20241008	140500	81208180	2910	2910	2910	2910	0
392	20241008	140400	81208180	2910	2900	2910	2900	205
393	20241008	140300	80613670	2890	2890	2890	2890	0
394	20241008	140200	80613670	2890	2890	2890	2890	201
395	20241008	140100	80032780	2900	2900	2900	2900	95
396	20241008	140000	79757280	2900	2900	2900	2900	605
397	20241008	135900	78002780	2900	2900	2900	2900	0
398	20241008	135800	78002780	2900	2900	2900	2900	0
399	20241008	135700	78002780	2900	2890	2900	2890	210
400	20241008	135600	77395780	2900	2900	2900	2900	0
401	20241008	135500	77395780	2900	2900	2900	2900	0
402	20241008	135400	77395780	2900	2900	2900	2900	0
403	20241008	135300	77395780	2900	2900	2900	2900	0
404	20241008	135200	77395780	2900	2900	2900	2900	0
405	20241008	135100	77395780	2900	2900	2900	2900	0
406	20241008	135000	77395780	2900	2900	2900	2900	0
407	20241008	134900	77395780	2900	2900	2900	2900	252
408	20241008	134800	76664980	2900	2900	2900	2900	0
409	20241008	134700	76664980	2900	2900	2900	2900	1
410	20241008	134600	76662080	2885	2885	2885	2885	215
411	20241008	134500	76041805	2900	2900	2900	2900	0
412	20241008	134400	76041805	2900	2900	2900	2900	0
413	20241008	134300	76041805	2900	2900	2900	2900	0
414	20241008	134200	76041805	2900	2900	2900	2900	1
415	20241008	134100	76038905	2890	2890	2890	2890	96
416	20241008	134000	75761465	2900	2900	2900	2900	1
417	20241008	133900	75758565	2890	2890	2890	2890	0
418	20241008	133800	75758565	2890	2890	2890	2890	0
419	20241008	133700	75758565	2890	2890	2890	2890	0
420	20241008	133600	75758565	2890	2905	2905	2890	2524
421	20241008	133500	68448855	2910	2910	2910	2910	0
422	20241008	133400	68448855	2910	2910	2910	2910	0
423	20241008	133300	68448855	2910	2910	2910	2910	0
424	20241008	133200	68448855	2910	2910	2910	2910	0
425	20241008	133100	68448855	2910	2910	2910	2910	0
426	20241008	133000	68448855	2910	2910	2910	2910	0
427	20241008	132900	68448855	2910	2910	2910	2910	0
428	20241008	132800	68448855	2910	2910	2910	2910	0
429	20241008	132700	68448855	2910	2910	2910	2910	0
430	20241008	132600	68448855	2910	2910	2910	2910	0
431	20241008	132500	68448855	2910	2910	2910	2910	0
432	20241008	132400	68448855	2910	2910	2910	2910	0
433	20241008	132300	68448855	2910	2910	2910	2910	0
434	20241008	132200	68448855	2910	2910	2910	2910	0
435	20241008	132100	68448855	2910	2910	2910	2910	0
436	20241008	132000	68448855	2910	2910	2910	2910	0
437	20241008	131900	68448855	2910	2910	2910	2910	45
438	20241008	131800	68317905	2910	2910	2910	2910	0
439	20241008	131700	68317905	2910	2910	2910	2910	1
440	20241008	131600	68314995	2910	2910	2910	2910	0
441	20241008	131500	68314995	2910	2910	2910	2910	0
442	20241008	131400	68314995	2910	2910	2910	2910	0
443	20241008	131300	68314995	2910	2910	2910	2910	0
444	20241008	131200	68314995	2910	2910	2910	2910	0
445	20241008	131100	68314995	2910	2910	2910	2910	0
446	20241008	131000	68314995	2910	2910	2910	2910	0
447	20241008	130900	68314995	2910	2910	2910	2910	0
448	20241008	130800	68314995	2910	2910	2910	2910	0
449	20241008	130700	68314995	2910	2910	2910	2910	0
450	20241008	130600	68314995	2910	2910	2910	2910	0
451	20241008	130500	68314995	2910	2910	2910	2910	0
452	20241008	130400	68314995	2910	2910	2910	2910	0
453	20241008	130300	68314995	2910	2910	2910	2910	0
454	20241008	130200	68314995	2910	2910	2910	2910	0
455	20241008	130100	68314995	2910	2910	2910	2910	0
456	20241008	130000	68314995	2910	2910	2910	2910	0
457	20241008	125900	68314995	2910	2910	2910	2910	0
458	20241008	125800	68314995	2910	2910	2910	2910	0
459	20241008	125700	68314995	2910	2915	2915	2910	2
460	20241008	125600	68309170	2915	2915	2915	2915	2
461	20241008	125500	68303340	2920	2920	2920	2920	0
462	20241008	125400	68303340	2920	2920	2920	2920	0
463	20241008	125300	68303340	2920	2920	2920	2920	0
464	20241008	125200	68303340	2920	2920	2920	2920	0
465	20241008	125100	68303340	2920	2920	2920	2920	0
466	20241008	125000	68303340	2920	2920	2920	2920	0
467	20241008	124900	68303340	2920	2920	2920	2920	0
468	20241008	124800	68303340	2920	2920	2920	2920	0
469	20241008	124700	68303340	2920	2920	2920	2920	0
470	20241008	124600	68303340	2920	2920	2920	2920	0
471	20241008	124500	68303340	2920	2920	2920	2920	0
472	20241008	124400	68303340	2920	2920	2920	2920	0
473	20241008	124300	68303340	2920	2920	2920	2920	0
474	20241008	124200	68303340	2920	2920	2920	2920	0
475	20241008	124100	68303340	2920	2910	2920	2910	60
476	20241008	124000	68128485	2895	2895	2895	2895	1
477	20241008	123900	68125590	2910	2910	2910	2910	0
478	20241008	123800	68125590	2910	2910	2910	2910	10
479	20241008	123700	68096490	2895	2895	2895	2895	128
480	20241008	123600	67725930	2920	2920	2920	2920	0
481	20241008	123500	67725930	2920	2920	2920	2920	0
482	20241008	123400	67725930	2920	2920	2920	2920	0
483	20241008	123300	67725930	2920	2920	2920	2920	0
484	20241008	123200	67725930	2920	2920	2920	2920	0
485	20241008	123100	67725930	2920	2920	2920	2920	0
486	20241008	123000	67725930	2920	2920	2920	2920	0
487	20241008	122900	67725930	2920	2920	2920	2920	0
488	20241008	122800	67725930	2920	2920	2920	2920	0
489	20241008	122700	67725930	2920	2920	2920	2920	0
490	20241008	122600	67725930	2920	2920	2920	2920	0
491	20241008	122500	67725930	2920	2920	2920	2920	0
492	20241008	122400	67725930	2920	2920	2920	2920	0
493	20241008	122300	67725930	2920	2920	2920	2920	0
494	20241008	122200	67725930	2920	2920	2920	2920	0
495	20241008	122100	67725930	2920	2920	2920	2920	0
496	20241008	122000	67725930	2920	2920	2920	2920	0
497	20241008	121900	67725930	2920	2920	2920	2920	0
498	20241008	121800	67725930	2920	2920	2920	2920	10
499	20241008	121700	67696730	2895	2895	2895	2895	0
500	20241008	121600	67696730	2895	2895	2895	2895	0
501	20241008	121500	67696730	2895	2895	2895	2895	0
502	20241008	121400	67696730	2895	2895	2895	2895	0
503	20241008	121300	67696730	2895	2895	2895	2895	0
504	20241008	121200	67696730	2895	2895	2895	2895	0
505	20241008	121100	67696730	2895	2895	2895	2895	0
506	20241008	121000	67696730	2895	2895	2895	2895	0
507	20241008	120900	67696730	2895	2895	2895	2895	0
508	20241008	120800	67696730	2895	2895	2895	2895	0
509	20241008	120700	67696730	2895	2895	2895	2895	0
510	20241008	120600	67696730	2895	2895	2895	2895	0
511	20241008	120500	67696730	2895	2895	2895	2895	0
512	20241008	120400	67696730	2895	2895	2895	2895	0
513	20241008	120300	67696730	2895	2895	2895	2895	0
514	20241008	120200	67696730	2895	2895	2895	2895	0
515	20241008	120100	67696730	2895	2895	2895	2895	0
516	20241008	120000	67696730	2895	2895	2895	2895	0
517	20241008	115900	67696730	2895	2895	2895	2895	0
518	20241008	115800	67696730	2895	2895	2895	2895	0
519	20241008	115700	67696730	2895	2895	2895	2895	0
520	20241008	115600	67696730	2895	2895	2895	2895	0
521	20241008	115500	67696730	2895	2895	2895	2895	0
522	20241008	115400	67696730	2895	2895	2895	2895	0
523	20241008	115300	67696730	2895	2895	2895	2895	0
524	20241008	115200	67696730	2895	2895	2895	2895	0
525	20241008	115100	67696730	2895	2895	2895	2895	0
526	20241008	115000	67696730	2895	2895	2895	2895	0
527	20241008	114900	67696730	2895	2895	2895	2895	0
528	20241008	114800	67696730	2895	2895	2895	2895	501
529	20241008	114700	66246335	2895	2895	2895	2895	0
530	20241008	114600	66246335	2895	2895	2895	2895	5
531	20241008	114500	66231860	2895	2895	2895	2895	0
532	20241008	114400	66231860	2895	2895	2895	2895	0
533	20241008	114300	66231860	2895	2895	2895	2895	0
534	20241008	114200	66231860	2895	2895	2895	2895	0
535	20241008	114100	66231860	2895	2895	2895	2895	0
536	20241008	114000	66231860	2895	2895	2895	2895	101
537	20241008	113900	65939465	2895	2895	2895	2895	1
538	20241008	113800	65936570	2905	2905	2905	2905	0
539	20241008	113700	65936570	2905	2905	2905	2905	0
540	20241008	113600	65936570	2905	2905	2905	2905	0
541	20241008	113500	65936570	2905	2905	2905	2905	0
542	20241008	113400	65936570	2905	2905	2905	2905	0
543	20241008	113300	65936570	2905	2905	2905	2905	0
544	20241008	113200	65936570	2905	2895	2905	2890	103
545	20241008	113100	65638850	2920	2920	2920	2920	0
546	20241008	113000	65638850	2920	2920	2920	2920	0
547	20241008	112900	65638850	2920	2920	2920	2920	0
548	20241008	112800	65638850	2920	2920	2920	2920	0
549	20241008	112700	65638850	2920	2920	2920	2920	0
550	20241008	112600	65638850	2920	2920	2920	2920	0
551	20241008	112500	65638850	2920	2920	2920	2920	0
552	20241008	112400	65638850	2920	2920	2920	2920	0
553	20241008	112300	65638850	2920	2920	2920	2920	0
554	20241008	112200	65638850	2920	2895	2920	2895	32
555	20241008	112100	65546185	2920	2910	2920	2910	108
556	20241008	112000	65231895	2890	2890	2890	2890	2
557	20241008	111900	65226115	2900	2900	2900	2900	0
558	20241008	111800	65226115	2900	2900	2900	2900	0
559	20241008	111700	65226115	2900	2910	2910	2890	1413
560	20241008	111600	61134600	2920	2920	2920	2920	59
561	20241008	111500	60962320	2945	2945	2945	2945	0
562	20241008	111400	60962320	2945	2945	2945	2945	0
563	20241008	111300	60962320	2945	2945	2945	2945	0
564	20241008	111200	60962320	2945	2945	2945	2945	0
565	20241008	111100	60962320	2945	2945	2945	2945	0
566	20241008	111000	60962320	2945	2945	2945	2945	0
567	20241008	110900	60962320	2945	2945	2945	2945	0
568	20241008	110800	60962320	2945	2945	2945	2945	0
569	20241008	110700	60962320	2945	2945	2945	2945	0
570	20241008	110600	60962320	2945	2945	2945	2945	0
571	20241008	110500	60962320	2945	2945	2945	2945	0
572	20241008	110400	60962320	2945	2945	2945	2945	0
573	20241008	110300	60962320	2945	2945	2945	2945	0
574	20241008	110200	60962320	2945	2945	2945	2945	0
575	20241008	110100	60962320	2945	2945	2945	2945	0
576	20241008	110000	60962320	2945	2945	2945	2945	0
577	20241008	105900	60962320	2945	2945	2945	2945	3
578	20241008	105800	60953485	2945	2945	2945	2945	0
579	20241008	105700	60953485	2945	2945	2945	2945	0
580	20241008	105600	60953485	2945	2945	2945	2945	0
581	20241008	105500	60953485	2945	2945	2945	2945	0
582	20241008	105400	60953485	2945	2945	2945	2945	0
583	20241008	105300	60953485	2945	2945	2945	2945	2
584	20241008	105200	60947595	2945	2945	2945	2945	0
585	20241008	105100	60947595	2945	2945	2945	2945	0
586	20241008	105000	60947595	2945	2945	2945	2945	0
587	20241008	104900	60947595	2945	2945	2945	2945	0
588	20241008	104800	60947595	2945	2945	2945	2945	0
589	20241008	104700	60947595	2945	2945	2945	2945	0
590	20241008	104600	60947595	2945	2945	2945	2945	0
591	20241008	104500	60947595	2945	2945	2945	2945	0
592	20241008	104400	60947595	2945	2945	2945	2945	0
593	20241008	104300	60947595	2945	2945	2945	2945	0
594	20241008	104200	60947595	2945	2945	2945	2945	0
595	20241008	104100	60947595	2945	2945	2945	2945	0
596	20241008	104000	60947595	2945	2945	2945	2945	0
597	20241008	103900	60947595	2945	2945	2945	2945	0
598	20241008	103800	60947595	2945	2945	2945	2945	0
599	20241008	103700	60947595	2945	2945	2945	2945	0
600	20241008	103600	60947595	2945	2945	2945	2945	0
601	20241008	103500	60947595	2945	2945	2945	2945	0
602	20241008	103400	60947595	2945	2945	2945	2945	0
603	20241008	103300	60947595	2945	2945	2945	2945	0
604	20241008	103200	60947595	2945	2945	2945	2945	0
605	20241008	103100	60947595	2945	2945	2945	2945	0
606	20241008	103000	60947595	2945	2945	2945	2945	0
607	20241008	102900	60947595	2945	2945	2945	2945	0
608	20241008	102800	60947595	2945	2945	2945	2945	1
609	20241008	102700	60944650	2950	2950	2950	2950	0
610	20241008	102600	60944650	2950	2950	2950	2950	0
611	20241008	102500	60944650	2950	2950	2950	2950	0
612	20241008	102400	60944650	2950	2950	2950	2950	0
613	20241008	102300	60944650	2950	2950	2950	2950	0
614	20241008	102200	60944650	2950	2940	2950	2940	671
615	20241008	102100	58969345	2940	2940	2940	2940	0
616	20241008	102000	58969345	2940	2940	2940	2920	1412
617	20241008	101900	54824235	2940	2940	2940	2940	0
618	20241008	101800	54824235	2940	2940	2940	2940	0
619	20241008	101700	54824235	2940	2940	2940	2940	0
620	20241008	101600	54824235	2940	2940	2940	2940	5
621	20241008	101500	54809535	2940	2940	2940	2940	0
622	20241008	101400	54809535	2940	2940	2940	2940	0
623	20241008	101300	54809535	2940	2940	2940	2940	0
624	20241008	101200	54809535	2940	2945	2950	2920	175
625	20241008	101100	54295050	2950	2945	2950	2945	1114
626	20241008	101000	51008885	2950	2945	2950	2945	300
627	20241008	100900	50124020	2950	2915	2950	2915	1000
628	20241008	100800	47183395	2900	2900	2900	2900	0
629	20241008	100700	47183395	2900	2900	2900	2900	0
630	20241008	100600	47183395	2900	2900	2900	2900	1000
631	20241008	100500	44283395	2930	2905	2930	2900	547
632	20241008	100400	42692155	2895	2900	2900	2895	870
633	20241008	100300	40173005	2900	2900	2900	2900	100
634	20241008	100200	39883005	2900	2900	2900	2900	0
635	20241008	100100	39883005	2900	2900	2900	2900	0
636	20241008	100000	39883005	2900	2900	2900	2900	0
637	20241008	095900	39883005	2900	2905	2905	2900	329
638	20241008	095800	38928900	2920	2920	2920	2920	0
639	20241008	095700	38928900	2920	2920	2920	2920	1
640	20241008	095600	38925980	2900	2920	2920	2900	519
641	20241008	095500	37420855	2905	2920	2920	2900	2593
642	20241008	095400	29894365	2930	2935	2935	2930	211
643	20241008	095300	29275970	2985	2985	2985	2985	0
644	20241008	095200	29275970	2985	2985	2985	2985	0
645	20241008	095100	29275970	2985	2985	2985	2985	0
646	20241008	095000	29275970	2985	2985	2985	2985	0
647	20241008	094900	29275970	2985	2930	2985	2930	201
648	20241008	094800	28686985	2995	2990	2995	2990	511
649	20241008	094700	27157980	2990	2990	2990	2990	0
650	20241008	094600	27157980	2990	2990	2990	2990	0
651	20241008	094500	27157980	2990	2950	2990	2950	300
652	20241008	094400	26266510	2950	2950	2950	2950	0
653	20241008	094300	26266510	2950	2950	2950	2950	0
654	20241008	094200	26266510	2950	2950	2950	2950	0
655	20241008	094100	26266510	2950	2920	2950	2920	1000
656	20241008	094000	23321510	2920	2900	2920	2895	2001
657	20241008	093900	17504590	2895	2895	2895	2895	605
658	20241008	093800	15753115	2895	2910	2910	2895	1526
659	20241008	093700	11326690	2915	2915	2915	2915	0
660	20241008	093600	11326690	2915	2915	2915	2915	0
661	20241008	093500	11326690	2915	2915	2915	2915	210
662	20241008	093400	10714540	2910	2910	2910	2910	0
663	20241008	093300	10714540	2910	2910	2910	2910	1
664	20241008	093200	10711630	2910	2910	2910	2910	0
665	20241008	093100	10711630	2910	2910	2910	2910	0
666	20241008	093000	10711630	2910	2915	2915	2910	465
667	20241008	092900	9356305	2925	2925	2925	2925	0
668	20241008	092800	9356305	2925	2925	2925	2925	0
669	20241008	092700	9356305	2925	2925	2925	2925	0
670	20241008	092600	9356305	2925	2925	2925	2925	0
671	20241008	092500	9356305	2925	2925	2925	2925	0
672	20241008	092400	9356305	2925	2915	2925	2915	531
673	20241008	092300	7808340	2925	2925	2925	2925	0
674	20241008	092200	7808340	2925	2925	2925	2925	0
675	20241008	092100	7808340	2925	2925	2925	2925	0
676	20241008	092000	7808340	2925	2925	2925	2925	0
677	20241008	091900	7808340	2925	2925	2925	2925	0
678	20241008	091800	7808340	2925	2925	2925	2925	2
679	20241008	091700	7802490	2925	2925	2925	2925	0
680	20241008	091600	7802490	2925	2925	2925	2925	0
681	20241008	091500	7802490	2925	2925	2925	2925	0
682	20241008	091400	7802490	2925	2925	2925	2925	0
683	20241008	091300	7802490	2925	2925	2925	2925	10
684	20241008	091200	7773240	2915	2915	2915	2915	91
685	20241008	091100	7507975	2930	2930	2930	2930	0
686	20241008	091000	7507975	2930	2930	2930	2930	0
687	20241008	090900	7507975	2930	2930	2930	2930	1
688	20241008	090800	7505045	2910	2910	2910	2910	0
689	20241008	090700	7505045	2910	2910	2910	2910	0
690	20241008	090600	7505045	2910	2915	2915	2910	1071
691	20241008	090500	4388270	2940	2940	2940	2940	0
692	20241008	090400	4388270	2940	2940	2940	2940	0
693	20241008	090300	4388270	2940	2940	2940	2940	1
694	20241008	090200	4385330	2915	2930	2930	2915	94
695	20241008	090100	4111050	2930	2930	2930	2930	0
696	20241008	090000	4111050	2930	2950	2950	2930	1395