KissMeData/025550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191000	38977805	2955	2955	2955	2955	49
3	20241002	190900	38977805	2955	2955	2955	2955	0
4	20241002	190800	38977805	2955	2955	2955	2955	0
5	20241002	190700	38977805	2955	2955	2955	2955	0
6	20241002	190600	38977805	2955	2955	2955	2955	0
7	20241002	190500	38977805	2955	2955	2955	2955	0
8	20241002	190400	38977805	2955	2955	2955	2955	0
9	20241002	190300	38977805	2955	2955	2955	2955	0
10	20241002	190200	38977805	2955	2955	2955	2955	0
11	20241002	190100	38977805	2955	2955	2955	2955	0
12	20241002	190000	38977805	2955	2955	2955	2955	0
13	20241002	185900	38977805	2955	2955	2955	2955	0
14	20241002	185800	38977805	2955	2955	2955	2955	0
15	20241002	185700	38977805	2955	2955	2955	2955	0
16	20241002	185600	38977805	2955	2955	2955	2955	0
17	20241002	185500	38977805	2955	2955	2955	2955	0
18	20241002	185400	38977805	2955	2955	2955	2955	0
19	20241002	185300	38977805	2955	2955	2955	2955	0
20	20241002	185200	38977805	2955	2955	2955	2955	0
21	20241002	185100	38977805	2955	2955	2955	2955	0
22	20241002	185000	38977805	2955	2955	2955	2955	0
23	20241002	184900	38977805	2955	2955	2955	2955	0
24	20241002	184800	38977805	2955	2955	2955	2955	0
25	20241002	184700	38977805	2955	2955	2955	2955	0
26	20241002	184600	38977805	2955	2955	2955	2955	0
27	20241002	184500	38977805	2955	2955	2955	2955	0
28	20241002	184400	38977805	2955	2955	2955	2955	0
29	20241002	184300	38977805	2955	2955	2955	2955	0
30	20241002	184200	38977805	2955	2955	2955	2955	0
31	20241002	184100	38977805	2955	2955	2955	2955	0
32	20241002	184000	38977805	2955	2955	2955	2955	49
33	20241002	183900	38977805	2955	2955	2955	2955	0
34	20241002	183800	38977805	2955	2955	2955	2955	0
35	20241002	183700	38977805	2955	2955	2955	2955	0
36	20241002	183600	38977805	2955	2955	2955	2955	0
37	20241002	183500	38977805	2955	2955	2955	2955	0
38	20241002	183400	38977805	2955	2955	2955	2955	0
39	20241002	183300	38977805	2955	2955	2955	2955	0
40	20241002	183200	38977805	2955	2955	2955	2955	0
41	20241002	183100	38977805	2955	2955	2955	2955	0
42	20241002	183000	38977805	2955	2955	2955	2955	0
43	20241002	182900	38977805	2955	2955	2955	2955	0
44	20241002	182800	38977805	2955	2955	2955	2955	0
45	20241002	182700	38977805	2955	2955	2955	2955	0
46	20241002	182600	38977805	2955	2955	2955	2955	0
47	20241002	182500	38977805	2955	2955	2955	2955	0
48	20241002	182400	38977805	2955	2955	2955	2955	0
49	20241002	182300	38977805	2955	2955	2955	2955	0
50	20241002	182200	38977805	2955	2955	2955	2955	0
51	20241002	182100	38977805	2955	2955	2955	2955	0
52	20241002	182000	38977805	2955	2955	2955	2955	0
53	20241002	181900	38977805	2955	2955	2955	2955	0
54	20241002	181800	38977805	2955	2955	2955	2955	0
55	20241002	181700	38977805	2955	2955	2955	2955	0
56	20241002	181600	38977805	2955	2955	2955	2955	0
57	20241002	181500	38977805	2955	2955	2955	2955	0
58	20241002	181400	38977805	2955	2955	2955	2955	0
59	20241002	181300	38977805	2955	2955	2955	2955	0
60	20241002	181200	38977805	2955	2955	2955	2955	0
61	20241002	181100	38977805	2955	2955	2955	2955	0
62	20241002	181000	38977805	2955	2955	2955	2955	49
63	20241002	180900	38977805	2955	2955	2955	2955	0
64	20241002	180800	38977805	2955	2955	2955	2955	0
65	20241002	180700	38977805	2955	2955	2955	2955	0
66	20241002	180600	38977805	2955	2955	2955	2955	0
67	20241002	180500	38977805	2955	2955	2955	2955	0
68	20241002	180400	38977805	2955	2955	2955	2955	0
69	20241002	180300	38977805	2955	2955	2955	2955	0
70	20241002	180200	38977805	2955	2955	2955	2955	0
71	20241002	180100	38977805	2955	2955	2955	2955	0
72	20241002	180000	38977805	2955	2955	2955	2955	0
73	20241002	175900	38977805	2955	2955	2955	2955	0
74	20241002	175800	38977805	2955	2955	2955	2955	0
75	20241002	175700	38977805	2955	2955	2955	2955	0
76	20241002	175600	38977805	2955	2955	2955	2955	0
77	20241002	175500	38977805	2955	2955	2955	2955	0
78	20241002	175400	38977805	2955	2955	2955	2955	0
79	20241002	175300	38977805	2955	2955	2955	2955	0
80	20241002	175200	38977805	2955	2955	2955	2955	0
81	20241002	175100	38977805	2955	2955	2955	2955	0
82	20241002	175000	38977805	2955	2955	2955	2955	0
83	20241002	174900	38977805	2955	2955	2955	2955	0
84	20241002	174800	38977805	2955	2955	2955	2955	0
85	20241002	174700	38977805	2955	2955	2955	2955	0
86	20241002	174600	38977805	2955	2955	2955	2955	0
87	20241002	174500	38977805	2955	2955	2955	2955	0
88	20241002	174400	38977805	2955	2955	2955	2955	0
89	20241002	174300	38977805	2955	2955	2955	2955	0
90	20241002	174200	38977805	2955	2955	2955	2955	0
91	20241002	174100	38977805	2955	2955	2955	2955	0
92	20241002	174000	38977805	2955	2955	2955	2955	49
93	20241002	173900	38977805	2955	2955	2955	2955	0
94	20241002	173800	38977805	2955	2955	2955	2955	0
95	20241002	173700	38977805	2955	2955	2955	2955	0
96	20241002	173600	38977805	2955	2955	2955	2955	0
97	20241002	173500	38977805	2955	2955	2955	2955	0
98	20241002	173400	38977805	2955	2955	2955	2955	0
99	20241002	173300	38977805	2955	2955	2955	2955	0
100	20241002	173200	38977805	2955	2955	2955	2955	0
101	20241002	173100	38977805	2955	2955	2955	2955	0
102	20241002	173000	38977805	2955	2955	2955	2955	0
103	20241002	172900	38977805	2955	2955	2955	2955	0
104	20241002	172800	38977805	2955	2955	2955	2955	0
105	20241002	172700	38977805	2955	2955	2955	2955	0
106	20241002	172600	38977805	2955	2955	2955	2955	0
107	20241002	172500	38977805	2955	2955	2955	2955	0
108	20241002	172400	38977805	2955	2955	2955	2955	0
109	20241002	172300	38977805	2955	2955	2955	2955	0
110	20241002	172200	38977805	2955	2955	2955	2955	0
111	20241002	172100	38977805	2955	2955	2955	2955	0
112	20241002	172000	38977805	2955	2955	2955	2955	0
113	20241002	171900	38977805	2955	2955	2955	2955	0
114	20241002	171800	38977805	2955	2955	2955	2955	0
115	20241002	171700	38977805	2955	2955	2955	2955	0
116	20241002	171600	38977805	2955	2955	2955	2955	0
117	20241002	171500	38977805	2955	2955	2955	2955	0
118	20241002	171400	38977805	2955	2955	2955	2955	0
119	20241002	171300	38977805	2955	2955	2955	2955	0
120	20241002	171200	38977805	2955	2955	2955	2955	0
121	20241002	171100	38977805	2955	2955	2955	2955	0
122	20241002	171000	38977805	2955	2955	2955	2955	49
123	20241002	170900	38977805	2955	2955	2955	2955	0
124	20241002	170800	38977805	2955	2955	2955	2955	0
125	20241002	170700	38977805	2955	2955	2955	2955	0
126	20241002	170600	38977805	2955	2955	2955	2955	0
127	20241002	170500	38977805	2955	2955	2955	2955	0
128	20241002	170400	38977805	2955	2955	2955	2955	0
129	20241002	170300	38977805	2955	2955	2955	2955	0
130	20241002	170200	38977805	2955	2955	2955	2955	0
131	20241002	170100	38977805	2955	2955	2955	2955	0
132	20241002	170000	38977805	2955	2955	2955	2955	0
133	20241002	165900	38977805	2955	2955	2955	2955	0
134	20241002	165800	38977805	2955	2955	2955	2955	0
135	20241002	165700	38977805	2955	2955	2955	2955	0
136	20241002	165600	38977805	2955	2955	2955	2955	0
137	20241002	165500	38977805	2955	2955	2955	2955	0
138	20241002	165400	38977805	2955	2955	2955	2955	0
139	20241002	165300	38977805	2955	2955	2955	2955	0
140	20241002	165200	38977805	2955	2955	2955	2955	0
141	20241002	165100	38977805	2955	2955	2955	2955	0
142	20241002	165000	38977805	2955	2955	2955	2955	0
143	20241002	164900	38977805	2955	2955	2955	2955	0
144	20241002	164800	38977805	2955	2955	2955	2955	0
145	20241002	164700	38977805	2955	2955	2955	2955	0
146	20241002	164600	38977805	2955	2955	2955	2955	0
147	20241002	164500	38977805	2955	2955	2955	2955	0
148	20241002	164400	38977805	2955	2955	2955	2955	0
149	20241002	164300	38977805	2955	2955	2955	2955	0
150	20241002	164200	38977805	2955	2955	2955	2955	0
151	20241002	164100	38977805	2955	2955	2955	2955	0
152	20241002	164000	38977805	2955	2955	2955	2955	49
153	20241002	163900	38977805	2955	2955	2955	2955	0
154	20241002	163800	38977805	2955	2955	2955	2955	0
155	20241002	163700	38977805	2955	2955	2955	2955	0
156	20241002	163600	38977805	2955	2955	2955	2955	0
157	20241002	163500	38977805	2955	2955	2955	2955	0
158	20241002	163400	38977805	2955	2955	2955	2955	0
159	20241002	163300	38977805	2955	2955	2955	2955	0
160	20241002	163200	38977805	2955	2955	2955	2955	0
161	20241002	163100	38977805	2955	2955	2955	2955	0
162	20241002	163000	38977805	2955	2955	2955	2955	0
163	20241002	162900	38977805	2955	2955	2955	2955	0
164	20241002	162800	38977805	2955	2955	2955	2955	0
165	20241002	162700	38977805	2955	2955	2955	2955	0
166	20241002	162600	38977805	2955	2955	2955	2955	0
167	20241002	162500	38977805	2955	2955	2955	2955	0
168	20241002	162400	38977805	2955	2955	2955	2955	0
169	20241002	162300	38977805	2955	2955	2955	2955	0
170	20241002	162200	38977805	2955	2955	2955	2955	0
171	20241002	162100	38977805	2955	2955	2955	2955	0
172	20241002	162000	38977805	2955	2955	2955	2955	0
173	20241002	161900	38977805	2955	2955	2955	2955	0
174	20241002	161800	38977805	2955	2955	2955	2955	0
175	20241002	161700	38977805	2955	2955	2955	2955	0
176	20241002	161600	38977805	2955	2955	2955	2955	0
177	20241002	161500	38977805	2955	2955	2955	2955	0
178	20241002	161400	38977805	2955	2955	2955	2955	0
179	20241002	161300	38977805	2955	2955	2955	2955	0
180	20241002	161200	38977805	2955	2955	2955	2955	0
181	20241002	161100	38977805	2955	2955	2955	2955	0
182	20241002	161000	38977805	2955	2955	2955	2955	49
183	20241002	160900	38977805	2955	2955	2955	2955	0
184	20241002	160800	38977805	2955	2955	2955	2955	0
185	20241002	160700	38977805	2955	2955	2955	2955	0
186	20241002	160600	38977805	2955	2955	2955	2955	0
187	20241002	160500	38977805	2955	2955	2955	2955	0
188	20241002	160400	38977805	2955	2955	2955	2955	0
189	20241002	160300	38977805	2955	2955	2955	2955	0
190	20241002	160200	38977805	2955	2955	2955	2955	0
191	20241002	160100	38977805	2955	2955	2955	2955	0
192	20241002	160000	38977805	2955	2955	2955	2955	0
193	20241002	155900	38977805	2955	2955	2955	2955	0
194	20241002	155800	38977805	2955	2955	2955	2955	0
195	20241002	155700	38977805	2955	2955	2955	2955	0
196	20241002	155600	38977805	2955	2955	2955	2955	0
197	20241002	155500	38977805	2955	2955	2955	2955	0
198	20241002	155400	38977805	2955	2955	2955	2955	0
199	20241002	155300	38977805	2955	2955	2955	2955	0
200	20241002	155200	38977805	2955	2955	2955	2955	0
201	20241002	155100	38977805	2955	2955	2955	2955	0
202	20241002	155000	38977805	2955	2955	2955	2955	0
203	20241002	154900	38977805	2955	2955	2955	2955	0
204	20241002	154800	38977805	2955	2955	2955	2955	0
205	20241002	154700	38977805	2955	2955	2955	2955	0
206	20241002	154600	38977805	2955	2955	2955	2955	0
207	20241002	154500	38977805	2955	2955	2955	2955	0
208	20241002	154400	38977805	2955	2955	2955	2955	0
209	20241002	154300	38977805	2955	2955	2955	2955	0
210	20241002	154200	38977805	2955	2955	2955	2955	0
211	20241002	154100	38977805	2955	2955	2955	2955	0
212	20241002	154000	38977805	2955	2955	2955	2955	49
213	20241002	153900	38977805	2955	2955	2955	2955	0
214	20241002	153800	38977805	2955	2955	2955	2955	0
215	20241002	153700	38977805	2955	2955	2955	2955	0
216	20241002	153600	38977805	2955	2955	2955	2955	0
217	20241002	153500	38977805	2955	2955	2955	2955	0
218	20241002	153400	38977805	2955	2955	2955	2955	0
219	20241002	153300	38977805	2955	2955	2955	2955	0
220	20241002	153200	38977805	2955	2955	2955	2955	0
221	20241002	153100	38977805	2955	2955	2955	2955	0
222	20241002	153000	38977805	2955	2955	2955	2955	49
223	20241002	152900	38833010	2945	2945	2945	2945	0
224	20241002	152800	38833010	2945	2945	2945	2945	0
225	20241002	152700	38833010	2945	2945	2945	2945	0
226	20241002	152600	38833010	2945	2945	2945	2945	0
227	20241002	152500	38833010	2945	2945	2945	2945	0
228	20241002	152400	38833010	2945	2945	2945	2945	0
229	20241002	152300	38833010	2945	2945	2945	2945	0
230	20241002	152200	38833010	2945	2945	2945	2945	0
231	20241002	152100	38833010	2945	2945	2945	2945	0
232	20241002	152000	38833010	2945	2945	2945	2945	0
233	20241002	151900	38833010	2945	2950	2950	2945	246
234	20241002	151800	38108535	2945	2945	2945	2945	0
235	20241002	151700	38108535	2945	2945	2945	2945	0
236	20241002	151600	38108535	2945	2945	2945	2945	0
237	20241002	151500	38108535	2945	2945	2945	2945	0
238	20241002	151400	38108535	2945	2945	2945	2945	0
239	20241002	151300	38108535	2945	2945	2945	2945	0
240	20241002	151200	38108535	2945	2945	2945	2945	0
241	20241002	151100	38108535	2945	2945	2945	2945	0
242	20241002	151000	38108535	2945	2945	2945	2945	0
243	20241002	150900	38108535	2945	2945	2945	2945	500
244	20241002	150800	36636035	2950	2950	2950	2950	0
245	20241002	150700	36636035	2950	2950	2950	2950	5
246	20241002	150600	36621285	2950	2950	2950	2950	0
247	20241002	150500	36621285	2950	2950	2950	2950	0
248	20241002	150400	36621285	2950	2950	2950	2950	0
249	20241002	150300	36621285	2950	2950	2950	2950	0
250	20241002	150200	36621285	2950	2950	2950	2950	0
251	20241002	150100	36621285	2950	2950	2950	2950	0
252	20241002	150000	36621285	2950	2950	2950	2950	0
253	20241002	145900	36621285	2950	2950	2950	2950	10
254	20241002	145800	36591785	2950	2950	2950	2950	0
255	20241002	145700	36591785	2950	2950	2950	2950	0
256	20241002	145600	36591785	2950	2950	2950	2950	0
257	20241002	145500	36591785	2950	2950	2950	2950	0
258	20241002	145400	36591785	2950	2950	2950	2950	107
259	20241002	145300	36276135	2955	2955	2955	2955	0
260	20241002	145200	36276135	2955	2955	2955	2955	0
261	20241002	145100	36276135	2955	2955	2955	2955	0
262	20241002	145000	36276135	2955	2955	2955	2955	50
263	20241002	144900	36128385	2950	2955	2955	2950	42
264	20241002	144800	36004320	2950	2950	2950	2950	0
265	20241002	144700	36004320	2950	2950	2950	2950	0
266	20241002	144600	36004320	2950	2950	2950	2950	0
267	20241002	144500	36004320	2950	2950	2950	2950	2
268	20241002	144400	35998420	2955	2955	2955	2955	0
269	20241002	144300	35998420	2955	2955	2955	2955	0
270	20241002	144200	35998420	2955	2955	2955	2955	0
271	20241002	144100	35998420	2955	2955	2955	2955	0
272	20241002	144000	35998420	2955	2955	2955	2955	0
273	20241002	143900	35998420	2955	2955	2955	2955	0
274	20241002	143800	35998420	2955	2955	2955	2955	0
275	20241002	143700	35998420	2955	2955	2955	2955	9
276	20241002	143600	35971825	2955	2955	2955	2955	1
277	20241002	143500	35968870	2960	2960	2960	2960	10
278	20241002	143400	35939270	2965	2965	2965	2965	0
279	20241002	143300	35939270	2965	2965	2965	2965	0
280	20241002	143200	35939270	2965	2965	2965	2965	3
281	20241002	143100	35930375	2945	2945	2945	2945	0
282	20241002	143000	35930375	2945	2945	2945	2945	0
283	20241002	142900	35930375	2945	2945	2945	2945	0
284	20241002	142800	35930375	2945	2945	2945	2945	0
285	20241002	142700	35930375	2945	2945	2945	2945	0
286	20241002	142600	35930375	2945	2945	2945	2945	0
287	20241002	142500	35930375	2945	2945	2945	2945	0
288	20241002	142400	35930375	2945	2945	2945	2945	0
289	20241002	142300	35930375	2945	2945	2945	2945	0
290	20241002	142200	35930375	2945	2945	2945	2945	0
291	20241002	142100	35930375	2945	2945	2945	2945	0
292	20241002	142000	35930375	2945	2945	2945	2945	0
293	20241002	141900	35930375	2945	2945	2945	2945	0
294	20241002	141800	35930375	2945	2950	2950	2945	138
295	20241002	141700	35523915	2945	2945	2945	2945	0
296	20241002	141600	35523915	2945	2945	2945	2945	0
297	20241002	141500	35523915	2945	2945	2945	2945	0
298	20241002	141400	35523915	2945	2945	2945	2945	0
299	20241002	141300	35523915	2945	2945	2945	2945	0
300	20241002	141200	35523915	2945	2945	2945	2945	0
301	20241002	141100	35523915	2945	2945	2945	2945	0
302	20241002	141000	35523915	2945	2945	2945	2945	0
303	20241002	140900	35523915	2945	2945	2945	2945	0
304	20241002	140800	35523915	2945	2945	2945	2945	0
305	20241002	140700	35523915	2945	2945	2945	2945	0
306	20241002	140600	35523915	2945	2945	2945	2945	0
307	20241002	140500	35523915	2945	2945	2945	2945	0
308	20241002	140400	35523915	2945	2945	2945	2945	0
309	20241002	140300	35523915	2945	2945	2945	2945	0
310	20241002	140200	35523915	2945	2945	2945	2945	0
311	20241002	140100	35523915	2945	2945	2945	2945	1
312	20241002	140000	35520970	2950	2950	2950	2950	0
313	20241002	135900	35520970	2950	2950	2950	2950	0
314	20241002	135800	35520970	2950	2950	2950	2950	0
315	20241002	135700	35520970	2950	2950	2950	2950	0
316	20241002	135600	35520970	2950	2950	2950	2950	0
317	20241002	135500	35520970	2950	2950	2950	2950	0
318	20241002	135400	35520970	2950	2950	2950	2950	0
319	20241002	135300	35520970	2950	2950	2950	2950	0
320	20241002	135200	35520970	2950	2950	2950	2950	0
321	20241002	135100	35520970	2950	2950	2950	2950	0
322	20241002	135000	35520970	2950	2950	2950	2950	0
323	20241002	134900	35520970	2950	2950	2950	2950	0
324	20241002	134800	35520970	2950	2950	2950	2950	0
325	20241002	134700	35520970	2950	2950	2950	2950	0
326	20241002	134600	35520970	2950	2950	2950	2950	0
327	20241002	134500	35520970	2950	2950	2950	2950	0
328	20241002	134400	35520970	2950	2950	2950	2950	0
329	20241002	134300	35520970	2950	2950	2950	2950	0
330	20241002	134200	35520970	2950	2950	2950	2950	0
331	20241002	134100	35520970	2950	2950	2950	2950	0
332	20241002	134000	35520970	2950	2950	2950	2950	0
333	20241002	133900	35520970	2950	2950	2950	2950	0
334	20241002	133800	35520970	2950	2950	2950	2950	8
335	20241002	133700	35497370	2955	2955	2955	2955	0
336	20241002	133600	35497370	2955	2955	2955	2955	0
337	20241002	133500	35497370	2955	2955	2955	2955	0
338	20241002	133400	35497370	2955	2955	2955	2955	0
339	20241002	133300	35497370	2955	2955	2955	2955	0
340	20241002	133200	35497370	2955	2955	2955	2955	10
341	20241002	133100	35467820	2965	2965	2965	2965	0
342	20241002	133000	35467820	2965	2965	2965	2965	0
343	20241002	132900	35467820	2965	2965	2965	2965	25
344	20241002	132800	35393695	2965	2965	2965	2965	0
345	20241002	132700	35393695	2965	2965	2965	2965	5
346	20241002	132600	35378870	2965	2965	2965	2965	0
347	20241002	132500	35378870	2965	2965	2965	2965	0
348	20241002	132400	35378870	2965	2965	2965	2965	5
349	20241002	132300	35364045	2965	2965	2965	2965	0
350	20241002	132200	35364045	2965	2965	2965	2965	0
351	20241002	132100	35364045	2965	2965	2965	2965	0
352	20241002	132000	35364045	2965	2965	2965	2965	0
353	20241002	131900	35364045	2965	2965	2965	2965	0
354	20241002	131800	35364045	2965	2965	2965	2965	0
355	20241002	131700	35364045	2965	2965	2965	2965	0
356	20241002	131600	35364045	2965	2965	2965	2965	0
357	20241002	131500	35364045	2965	2965	2965	2965	1
358	20241002	131400	35361080	2945	2945	2945	2945	0
359	20241002	131300	35361080	2945	2945	2945	2945	0
360	20241002	131200	35361080	2945	2945	2945	2945	0
361	20241002	131100	35361080	2945	2945	2945	2945	0
362	20241002	131000	35361080	2945	2945	2945	2945	0
363	20241002	130900	35361080	2945	2945	2945	2945	0
364	20241002	130800	35361080	2945	2945	2945	2945	0
365	20241002	130700	35361080	2945	2945	2945	2945	0
366	20241002	130600	35361080	2945	2945	2945	2945	0
367	20241002	130500	35361080	2945	2945	2945	2945	0
368	20241002	130400	35361080	2945	2945	2945	2945	0
369	20241002	130300	35361080	2945	2945	2945	2945	0
370	20241002	130200	35361080	2945	2945	2945	2945	0
371	20241002	130100	35361080	2945	2945	2945	2945	0
372	20241002	130000	35361080	2945	2945	2945	2945	0
373	20241002	125900	35361080	2945	2945	2945	2945	44
374	20241002	125800	35231500	2945	2945	2945	2945	0
375	20241002	125700	35231500	2945	2945	2945	2945	0
376	20241002	125600	35231500	2945	2945	2945	2945	0
377	20241002	125500	35231500	2945	2945	2945	2945	0
378	20241002	125400	35231500	2945	2945	2945	2945	0
379	20241002	125300	35231500	2945	2945	2945	2945	0
380	20241002	125200	35231500	2945	2945	2945	2945	0
381	20241002	125100	35231500	2945	2945	2945	2945	0
382	20241002	125000	35231500	2945	2945	2945	2945	0
383	20241002	124900	35231500	2945	2945	2945	2945	0
384	20241002	124800	35231500	2945	2945	2945	2945	0
385	20241002	124700	35231500	2945	2945	2945	2945	0
386	20241002	124600	35231500	2945	2945	2945	2945	0
387	20241002	124500	35231500	2945	2945	2945	2945	0
388	20241002	124400	35231500	2945	2945	2945	2945	0
389	20241002	124300	35231500	2945	2945	2945	2945	0
390	20241002	124200	35231500	2945	2945	2945	2945	0
391	20241002	124100	35231500	2945	2945	2945	2945	0
392	20241002	124000	35231500	2945	2945	2945	2945	0
393	20241002	123900	35231500	2945	2945	2945	2945	0
394	20241002	123800	35231500	2945	2945	2945	2945	0
395	20241002	123700	35231500	2945	2945	2945	2945	0
396	20241002	123600	35231500	2945	2945	2945	2945	0
397	20241002	123500	35231500	2945	2945	2945	2945	0
398	20241002	123400	35231500	2945	2945	2945	2945	0
399	20241002	123300	35231500	2945	2945	2945	2945	0
400	20241002	123200	35231500	2945	2945	2945	2945	0
401	20241002	123100	35231500	2945	2945	2945	2945	1
402	20241002	123000	35228555	2945	2945	2945	2945	0
403	20241002	122900	35228555	2945	2945	2945	2945	0
404	20241002	122800	35228555	2945	2945	2945	2945	0
405	20241002	122700	35228555	2945	2945	2945	2945	0
406	20241002	122600	35228555	2945	2945	2945	2945	0
407	20241002	122500	35228555	2945	2945	2945	2945	0
408	20241002	122400	35228555	2945	2945	2945	2945	0
409	20241002	122300	35228555	2945	2945	2945	2945	0
410	20241002	122200	35228555	2945	2945	2945	2945	0
411	20241002	122100	35228555	2945	2945	2945	2945	0
412	20241002	122000	35228555	2945	2945	2945	2945	0
413	20241002	121900	35228555	2945	2945	2945	2945	0
414	20241002	121800	35228555	2945	2945	2945	2945	0
415	20241002	121700	35228555	2945	2945	2945	2945	0
416	20241002	121600	35228555	2945	2945	2945	2945	0
417	20241002	121500	35228555	2945	2945	2945	2945	0
418	20241002	121400	35228555	2945	2945	2945	2945	0
419	20241002	121300	35228555	2945	2945	2945	2945	0
420	20241002	121200	35228555	2945	2945	2945	2945	0
421	20241002	121100	35228555	2945	2945	2945	2945	0
422	20241002	121000	35228555	2945	2945	2945	2945	0
423	20241002	120900	35228555	2945	2945	2945	2945	0
424	20241002	120800	35228555	2945	2945	2945	2945	0
425	20241002	120700	35228555	2945	2945	2945	2945	0
426	20241002	120600	35228555	2945	2945	2945	2945	0
427	20241002	120500	35228555	2945	2945	2945	2945	0
428	20241002	120400	35228555	2945	2950	2950	2945	17
429	20241002	120300	35178465	2950	2950	2950	2950	0
430	20241002	120200	35178465	2950	2950	2950	2950	0
431	20241002	120100	35178465	2950	2950	2950	2950	0
432	20241002	120000	35178465	2950	2950	2950	2950	0
433	20241002	115900	35178465	2950	2950	2950	2950	0
434	20241002	115800	35178465	2950	2950	2950	2950	0
435	20241002	115700	35178465	2950	2950	2950	2950	0
436	20241002	115600	35178465	2950	2950	2950	2950	0
437	20241002	115500	35178465	2950	2950	2950	2950	0
438	20241002	115400	35178465	2950	2945	2950	2945	1266
439	20241002	115300	31447765	2950	2950	2950	2950	0
440	20241002	115200	31447765	2950	2950	2950	2950	0
441	20241002	115100	31447765	2950	2950	2950	2950	50
442	20241002	115000	31300265	2960	2960	2960	2960	25
443	20241002	114900	31226265	2965	2965	2965	2965	0
444	20241002	114800	31226265	2965	2965	2965	2965	0
445	20241002	114700	31226265	2965	2965	2965	2965	0
446	20241002	114600	31226265	2965	2965	2965	2965	0
447	20241002	114500	31226265	2965	2965	2965	2965	0
448	20241002	114400	31226265	2965	2965	2965	2965	0
449	20241002	114300	31226265	2965	2965	2965	2965	0
450	20241002	114200	31226265	2965	2965	2965	2965	0
451	20241002	114100	31226265	2965	2955	2965	2955	365
452	20241002	114000	30147605	2950	2950	2950	2950	0
453	20241002	113900	30147605	2950	2950	2950	2950	0
454	20241002	113800	30147605	2950	2955	2955	2950	3
455	20241002	113700	30138745	2955	2955	2955	2955	0
456	20241002	113600	30138745	2955	2955	2955	2955	0
457	20241002	113500	30138745	2955	2955	2955	2955	0
458	20241002	113400	30138745	2955	2945	2955	2945	404
459	20241002	113300	28944965	2945	2945	2945	2945	0
460	20241002	113200	28944965	2945	2945	2945	2945	0
461	20241002	113100	28944965	2945	2945	2945	2945	0
462	20241002	113000	28944965	2945	2945	2945	2945	0
463	20241002	112900	28944965	2945	2945	2945	2945	0
464	20241002	112800	28944965	2945	2945	2945	2945	0
465	20241002	112700	28944965	2945	2960	2960	2945	118
466	20241002	112600	28595875	2960	2960	2960	2960	0
467	20241002	112500	28595875	2960	2960	2960	2960	0
468	20241002	112400	28595875	2960	2960	2960	2960	0
469	20241002	112300	28595875	2960	2960	2960	2960	0
470	20241002	112200	28595875	2960	2955	2960	2955	572
471	20241002	112100	26903255	2950	2950	2950	2950	0
472	20241002	112000	26903255	2950	2950	2950	2950	0
473	20241002	111900	26903255	2950	2950	2950	2950	0
474	20241002	111800	26903255	2950	2950	2950	2950	97
475	20241002	111700	26617105	2945	2945	2945	2945	0
476	20241002	111600	26617105	2945	2945	2945	2945	0
477	20241002	111500	26617105	2945	2945	2945	2945	0
478	20241002	111400	26617105	2945	2945	2945	2945	0
479	20241002	111300	26617105	2945	2945	2945	2945	0
480	20241002	111200	26617105	2945	2945	2945	2945	0
481	20241002	111100	26617105	2945	2945	2945	2945	0
482	20241002	111000	26617105	2945	2945	2945	2945	0
483	20241002	110900	26617105	2945	2945	2945	2945	0
484	20241002	110800	26617105	2945	2945	2945	2945	0
485	20241002	110700	26617105	2945	2945	2945	2945	0
486	20241002	110600	26617105	2945	2945	2945	2945	0
487	20241002	110500	26617105	2945	2945	2945	2945	0
488	20241002	110400	26617105	2945	2945	2945	2945	0
489	20241002	110300	26617105	2945	2945	2945	2945	21
490	20241002	110200	26555260	2940	2940	2940	2940	0
491	20241002	110100	26555260	2940	2945	2945	2940	102
492	20241002	110000	26255280	2940	2940	2940	2940	0
493	20241002	105900	26255280	2940	2940	2940	2940	0
494	20241002	105800	26255280	2940	2940	2940	2940	0
495	20241002	105700	26255280	2940	2940	2940	2940	0
496	20241002	105600	26255280	2940	2940	2940	2940	0
497	20241002	105500	26255280	2940	2940	2940	2940	0
498	20241002	105400	26255280	2940	2940	2940	2940	0
499	20241002	105300	26255280	2940	2940	2940	2940	0
500	20241002	105200	26255280	2940	2940	2940	2940	0
501	20241002	105100	26255280	2940	2940	2940	2940	0
502	20241002	105000	26255280	2940	2940	2940	2940	0
503	20241002	104900	26255280	2940	2940	2940	2940	0
504	20241002	104800	26255280	2940	2940	2940	2940	0
505	20241002	104700	26255280	2940	2940	2940	2940	0
506	20241002	104600	26255280	2940	2940	2940	2940	0
507	20241002	104500	26255280	2940	2940	2940	2940	0
508	20241002	104400	26255280	2940	2940	2940	2940	0
509	20241002	104300	26255280	2940	2940	2940	2940	0
510	20241002	104200	26255280	2940	2940	2940	2940	0
511	20241002	104100	26255280	2940	2940	2940	2940	0
512	20241002	104000	26255280	2940	2940	2940	2940	0
513	20241002	103900	26255280	2940	2940	2940	2940	0
514	20241002	103800	26255280	2940	2940	2940	2940	0
515	20241002	103700	26255280	2940	2940	2940	2940	0
516	20241002	103600	26255280	2940	2940	2940	2940	0
517	20241002	103500	26255280	2940	2940	2940	2940	20
518	20241002	103400	26196480	2940	2940	2940	2940	0
519	20241002	103300	26196480	2940	2940	2940	2940	105
520	20241002	103200	25887780	2935	2935	2935	2935	0
521	20241002	103100	25887780	2935	2935	2935	2935	0
522	20241002	103000	25887780	2935	2935	2935	2935	100
523	20241002	102900	25594280	2930	2930	2930	2930	581
524	20241002	102800	23891950	2955	2955	2955	2955	0
525	20241002	102700	23891950	2955	2955	2955	2955	0
526	20241002	102600	23891950	2955	2955	2955	2955	0
527	20241002	102500	23891950	2955	2955	2955	2955	0
528	20241002	102400	23891950	2955	2955	2955	2955	200
529	20241002	102300	23300950	2955	2955	2955	2955	1
530	20241002	102200	23297995	2960	2960	2960	2960	0
531	20241002	102100	23297995	2960	2960	2960	2960	0
532	20241002	102000	23297995	2960	2960	2960	2960	0
533	20241002	101900	23297995	2960	2950	2960	2950	100
534	20241002	101800	23002120	2945	2945	2945	2945	9
535	20241002	101700	22975615	2945	2945	2945	2945	0
536	20241002	101600	22975615	2945	2945	2945	2945	0
537	20241002	101500	22975615	2945	2940	2945	2940	555
538	20241002	101400	21341890	2940	2940	2940	2940	0
539	20241002	101300	21341890	2940	2940	2940	2940	0
540	20241002	101200	21341890	2940	2940	2940	2940	130
541	20241002	101100	20959690	2940	2940	2940	2940	0
542	20241002	101000	20959690	2940	2940	2940	2940	0
543	20241002	100900	20959690	2940	2940	2940	2940	0
544	20241002	100800	20959690	2940	2940	2940	2940	0
545	20241002	100700	20959690	2940	2940	2940	2940	2
546	20241002	100600	20953810	2940	2940	2940	2940	1
547	20241002	100500	20950870	2935	2935	2935	2935	200
548	20241002	100400	20363870	2925	2925	2925	2925	0
549	20241002	100300	20363870	2925	2925	2925	2925	0
550	20241002	100200	20363870	2925	2925	2925	2925	0
551	20241002	100100	20363870	2925	2925	2925	2925	0
552	20241002	100000	20363870	2925	2925	2925	2925	0
553	20241002	095900	20363870	2925	2925	2925	2925	0
554	20241002	095800	20363870	2925	2925	2925	2925	0
555	20241002	095700	20363870	2925	2925	2925	2925	0
556	20241002	095600	20363870	2925	2930	2930	2925	20
557	20241002	095500	20305320	2925	2925	2925	2925	0
558	20241002	095400	20305320	2925	2925	2925	2925	0
559	20241002	095300	20305320	2925	2925	2925	2925	0
560	20241002	095200	20305320	2925	2925	2925	2925	3
561	20241002	095100	20296545	2935	2935	2935	2935	0
562	20241002	095000	20296545	2935	2935	2935	2935	1
563	20241002	094900	20293610	2930	2930	2930	2930	3
564	20241002	094800	20284820	2930	2930	2930	2930	5
565	20241002	094700	20270170	2930	2920	2930	2920	166
566	20241002	094600	19783955	2925	2925	2925	2925	8
567	20241002	094500	19760555	2925	2925	2925	2925	59
568	20241002	094400	19587980	2905	2905	2905	2905	38
569	20241002	094300	19477590	2910	2925	2925	2910	3407
570	20241002	094200	9551105	2925	2925	2925	2925	0
571	20241002	094100	9551105	2925	2925	2925	2925	0
572	20241002	094000	9551105	2925	2925	2925	2925	0
573	20241002	093900	9551105	2925	2925	2925	2925	0
574	20241002	093800	9551105	2925	2925	2925	2925	0
575	20241002	093700	9551105	2925	2925	2925	2925	151
576	20241002	093600	9109430	2925	2925	2925	2925	0
577	20241002	093500	9109430	2925	2925	2925	2925	0
578	20241002	093400	9109430	2925	2925	2925	2925	153
579	20241002	093300	8661905	2925	2925	2925	2925	0
580	20241002	093200	8661905	2925	2925	2925	2925	0
581	20241002	093100	8661905	2925	2925	2925	2925	400
582	20241002	093000	7491905	2925	2930	2930	2925	773
583	20241002	092900	5227795	2935	2935	2935	2935	0
584	20241002	092800	5227795	2935	2935	2935	2935	203
585	20241002	092700	4631990	2930	2930	2930	2930	0
586	20241002	092600	4631990	2930	2930	2930	2930	0
587	20241002	092500	4631990	2930	2935	2935	2930	600
588	20241002	092400	2873500	2960	2960	2960	2960	10
589	20241002	092300	2843900	2965	2965	2965	2965	0
590	20241002	092200	2843900	2965	2960	2965	2960	3
591	20241002	092100	2835015	2930	2930	2930	2930	3
592	20241002	092000	2826225	2930	2935	2935	2930	50
593	20241002	091900	2679690	2970	2970	2970	2970	0
594	20241002	091800	2679690	2970	2970	2970	2970	0
595	20241002	091700	2679690	2970	2970	2970	2970	0
596	20241002	091600	2679690	2970	2970	2970	2970	0
597	20241002	091500	2679690	2970	2970	2970	2970	1
598	20241002	091400	2676720	2970	2965	2970	2925	166
599	20241002	091300	2187710	2965	2965	2965	2965	0
600	20241002	091200	2187710	2965	2970	2970	2965	14
601	20241002	091100	2146170	2970	2970	2970	2970	0
602	20241002	091000	2146170	2970	2970	2970	2970	0
603	20241002	090900	2146170	2970	2990	2995	2970	634
604	20241002	090800	261730	2970	2970	2970	2970	55
605	20241002	090700	98380	2975	2975	2975	2975	0
606	20241002	090600	98380	2975	2975	2975	2975	0
607	20241002	090500	98380	2975	2975	2975	2975	13
608	20241002	090400	59705	2980	2980	2980	2980	0
609	20241002	090300	59705	2980	2980	2980	2980	0
610	20241002	090200	59705	2980	2980	2980	2980	13
611	20241002	090100	20965	2995	2995	2995	2995	0
612	20241002	090000	20965	2995	2995	2995	2995	7