KissMeData/025550/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191000	26461430	2940	2940	2940	2940	371
3	20241004	190900	26461430	2940	2940	2940	2940	0
4	20241004	190800	26461430	2940	2940	2940	2940	0
5	20241004	190700	26461430	2940	2940	2940	2940	0
6	20241004	190600	26461430	2940	2940	2940	2940	0
7	20241004	190500	26461430	2940	2940	2940	2940	0
8	20241004	190400	26461430	2940	2940	2940	2940	0
9	20241004	190300	26461430	2940	2940	2940	2940	0
10	20241004	190200	26461430	2940	2940	2940	2940	0
11	20241004	190100	26461430	2940	2940	2940	2940	0
12	20241004	190000	26461430	2940	2940	2940	2940	0
13	20241004	185900	26461430	2940	2940	2940	2940	0
14	20241004	185800	26461430	2940	2940	2940	2940	0
15	20241004	185700	26461430	2940	2940	2940	2940	0
16	20241004	185600	26461430	2940	2940	2940	2940	0
17	20241004	185500	26461430	2940	2940	2940	2940	0
18	20241004	185400	26461430	2940	2940	2940	2940	0
19	20241004	185300	26461430	2940	2940	2940	2940	0
20	20241004	185200	26461430	2940	2940	2940	2940	0
21	20241004	185100	26461430	2940	2940	2940	2940	0
22	20241004	185000	26461430	2940	2940	2940	2940	0
23	20241004	184900	26461430	2940	2940	2940	2940	0
24	20241004	184800	26461430	2940	2940	2940	2940	0
25	20241004	184700	26461430	2940	2940	2940	2940	0
26	20241004	184600	26461430	2940	2940	2940	2940	0
27	20241004	184500	26461430	2940	2940	2940	2940	0
28	20241004	184400	26461430	2940	2940	2940	2940	0
29	20241004	184300	26461430	2940	2940	2940	2940	0
30	20241004	184200	26461430	2940	2940	2940	2940	0
31	20241004	184100	26461430	2940	2940	2940	2940	0
32	20241004	184000	26461430	2940	2940	2940	2940	371
33	20241004	183900	26461430	2940	2940	2940	2940	0
34	20241004	183800	26461430	2940	2940	2940	2940	0
35	20241004	183700	26461430	2940	2940	2940	2940	0
36	20241004	183600	26461430	2940	2940	2940	2940	0
37	20241004	183500	26461430	2940	2940	2940	2940	0
38	20241004	183400	26461430	2940	2940	2940	2940	0
39	20241004	183300	26461430	2940	2940	2940	2940	0
40	20241004	183200	26461430	2940	2940	2940	2940	0
41	20241004	183100	26461430	2940	2940	2940	2940	0
42	20241004	183000	26461430	2940	2940	2940	2940	0
43	20241004	182900	26461430	2940	2940	2940	2940	0
44	20241004	182800	26461430	2940	2940	2940	2940	0
45	20241004	182700	26461430	2940	2940	2940	2940	0
46	20241004	182600	26461430	2940	2940	2940	2940	0
47	20241004	182500	26461430	2940	2940	2940	2940	0
48	20241004	182400	26461430	2940	2940	2940	2940	0
49	20241004	182300	26461430	2940	2940	2940	2940	0
50	20241004	182200	26461430	2940	2940	2940	2940	0
51	20241004	182100	26461430	2940	2940	2940	2940	0
52	20241004	182000	26461430	2940	2940	2940	2940	0
53	20241004	181900	26461430	2940	2940	2940	2940	0
54	20241004	181800	26461430	2940	2940	2940	2940	0
55	20241004	181700	26461430	2940	2940	2940	2940	0
56	20241004	181600	26461430	2940	2940	2940	2940	0
57	20241004	181500	26461430	2940	2940	2940	2940	0
58	20241004	181400	26461430	2940	2940	2940	2940	0
59	20241004	181300	26461430	2940	2940	2940	2940	0
60	20241004	181200	26461430	2940	2940	2940	2940	0
61	20241004	181100	26461430	2940	2940	2940	2940	0
62	20241004	181000	26461430	2940	2940	2940	2940	371
63	20241004	180900	26461430	2940	2940	2940	2940	0
64	20241004	180800	26461430	2940	2940	2940	2940	0
65	20241004	180700	26461430	2940	2940	2940	2940	0
66	20241004	180600	26461430	2940	2940	2940	2940	0
67	20241004	180500	26461430	2940	2940	2940	2940	0
68	20241004	180400	26461430	2940	2940	2940	2940	0
69	20241004	180300	26461430	2940	2940	2940	2940	0
70	20241004	180200	26461430	2940	2940	2940	2940	0
71	20241004	180100	26461430	2940	2940	2940	2940	0
72	20241004	180000	26461430	2940	2940	2940	2940	0
73	20241004	175900	26461430	2940	2940	2940	2940	0
74	20241004	175800	26461430	2940	2940	2940	2940	0
75	20241004	175700	26461430	2940	2940	2940	2940	0
76	20241004	175600	26461430	2940	2940	2940	2940	0
77	20241004	175500	26461430	2940	2940	2940	2940	0
78	20241004	175400	26461430	2940	2940	2940	2940	0
79	20241004	175300	26461430	2940	2940	2940	2940	0
80	20241004	175200	26461430	2940	2940	2940	2940	0
81	20241004	175100	26461430	2940	2940	2940	2940	0
82	20241004	175000	26461430	2940	2940	2940	2940	0
83	20241004	174900	26461430	2940	2940	2940	2940	0
84	20241004	174800	26461430	2940	2940	2940	2940	0
85	20241004	174700	26461430	2940	2940	2940	2940	0
86	20241004	174600	26461430	2940	2940	2940	2940	0
87	20241004	174500	26461430	2940	2940	2940	2940	0
88	20241004	174400	26461430	2940	2940	2940	2940	0
89	20241004	174300	26461430	2940	2940	2940	2940	0
90	20241004	174200	26461430	2940	2940	2940	2940	0
91	20241004	174100	26461430	2940	2940	2940	2940	0
92	20241004	174000	26461430	2940	2940	2940	2940	371
93	20241004	173900	26461430	2940	2940	2940	2940	0
94	20241004	173800	26461430	2940	2940	2940	2940	0
95	20241004	173700	26461430	2940	2940	2940	2940	0
96	20241004	173600	26461430	2940	2940	2940	2940	0
97	20241004	173500	26461430	2940	2940	2940	2940	0
98	20241004	173400	26461430	2940	2940	2940	2940	0
99	20241004	173300	26461430	2940	2940	2940	2940	0
100	20241004	173200	26461430	2940	2940	2940	2940	0
101	20241004	173100	26461430	2940	2940	2940	2940	0
102	20241004	173000	26461430	2940	2940	2940	2940	0
103	20241004	172900	26461430	2940	2940	2940	2940	0
104	20241004	172800	26461430	2940	2940	2940	2940	0
105	20241004	172700	26461430	2940	2940	2940	2940	0
106	20241004	172600	26461430	2940	2940	2940	2940	0
107	20241004	172500	26461430	2940	2940	2940	2940	0
108	20241004	172400	26461430	2940	2940	2940	2940	0
109	20241004	172300	26461430	2940	2940	2940	2940	0
110	20241004	172200	26461430	2940	2940	2940	2940	0
111	20241004	172100	26461430	2940	2940	2940	2940	0
112	20241004	172000	26461430	2940	2940	2940	2940	0
113	20241004	171900	26461430	2940	2940	2940	2940	0
114	20241004	171800	26461430	2940	2940	2940	2940	0
115	20241004	171700	26461430	2940	2940	2940	2940	0
116	20241004	171600	26461430	2940	2940	2940	2940	0
117	20241004	171500	26461430	2940	2940	2940	2940	0
118	20241004	171400	26461430	2940	2940	2940	2940	0
119	20241004	171300	26461430	2940	2940	2940	2940	0
120	20241004	171200	26461430	2940	2940	2940	2940	0
121	20241004	171100	26461430	2940	2940	2940	2940	0
122	20241004	171000	26461430	2940	2940	2940	2940	371
123	20241004	170900	26461430	2940	2940	2940	2940	0
124	20241004	170800	26461430	2940	2940	2940	2940	0
125	20241004	170700	26461430	2940	2940	2940	2940	0
126	20241004	170600	26461430	2940	2940	2940	2940	0
127	20241004	170500	26461430	2940	2940	2940	2940	0
128	20241004	170400	26461430	2940	2940	2940	2940	0
129	20241004	170300	26461430	2940	2940	2940	2940	0
130	20241004	170200	26461430	2940	2940	2940	2940	0
131	20241004	170100	26461430	2940	2940	2940	2940	0
132	20241004	170000	26461430	2940	2940	2940	2940	0
133	20241004	165900	26461430	2940	2940	2940	2940	0
134	20241004	165800	26461430	2940	2940	2940	2940	0
135	20241004	165700	26461430	2940	2940	2940	2940	0
136	20241004	165600	26461430	2940	2940	2940	2940	0
137	20241004	165500	26461430	2940	2940	2940	2940	0
138	20241004	165400	26461430	2940	2940	2940	2940	0
139	20241004	165300	26461430	2940	2940	2940	2940	0
140	20241004	165200	26461430	2940	2940	2940	2940	0
141	20241004	165100	26461430	2940	2940	2940	2940	0
142	20241004	165000	26461430	2940	2940	2940	2940	0
143	20241004	164900	26461430	2940	2940	2940	2940	0
144	20241004	164800	26461430	2940	2940	2940	2940	0
145	20241004	164700	26461430	2940	2940	2940	2940	0
146	20241004	164600	26461430	2940	2940	2940	2940	0
147	20241004	164500	26461430	2940	2940	2940	2940	0
148	20241004	164400	26461430	2940	2940	2940	2940	0
149	20241004	164300	26461430	2940	2940	2940	2940	0
150	20241004	164200	26461430	2940	2940	2940	2940	0
151	20241004	164100	26461430	2940	2940	2940	2940	0
152	20241004	164000	26461430	2940	2940	2940	2940	371
153	20241004	163900	26461430	2940	2940	2940	2940	0
154	20241004	163800	26461430	2940	2940	2940	2940	0
155	20241004	163700	26461430	2940	2940	2940	2940	0
156	20241004	163600	26461430	2940	2940	2940	2940	0
157	20241004	163500	26461430	2940	2940	2940	2940	0
158	20241004	163400	26461430	2940	2940	2940	2940	0
159	20241004	163300	26461430	2940	2940	2940	2940	0
160	20241004	163200	26461430	2940	2940	2940	2940	0
161	20241004	163100	26461430	2940	2940	2940	2940	0
162	20241004	163000	26461430	2940	2940	2940	2940	0
163	20241004	162900	26461430	2940	2940	2940	2940	0
164	20241004	162800	26461430	2940	2940	2940	2940	0
165	20241004	162700	26461430	2940	2940	2940	2940	0
166	20241004	162600	26461430	2940	2940	2940	2940	0
167	20241004	162500	26461430	2940	2940	2940	2940	0
168	20241004	162400	26461430	2940	2940	2940	2940	0
169	20241004	162300	26461430	2940	2940	2940	2940	0
170	20241004	162200	26461430	2940	2940	2940	2940	0
171	20241004	162100	26461430	2940	2940	2940	2940	0
172	20241004	162000	26461430	2940	2940	2940	2940	0
173	20241004	161900	26461430	2940	2940	2940	2940	0
174	20241004	161800	26461430	2940	2940	2940	2940	0
175	20241004	161700	26461430	2940	2940	2940	2940	0
176	20241004	161600	26461430	2940	2940	2940	2940	0
177	20241004	161500	26461430	2940	2940	2940	2940	0
178	20241004	161400	26461430	2940	2940	2940	2940	0
179	20241004	161300	26461430	2940	2940	2940	2940	0
180	20241004	161200	26461430	2940	2940	2940	2940	0
181	20241004	161100	26461430	2940	2940	2940	2940	0
182	20241004	161000	26461430	2940	2940	2940	2940	371
183	20241004	160900	26461430	2940	2940	2940	2940	0
184	20241004	160800	26461430	2940	2940	2940	2940	0
185	20241004	160700	26461430	2940	2940	2940	2940	0
186	20241004	160600	26461430	2940	2940	2940	2940	0
187	20241004	160500	26461430	2940	2940	2940	2940	0
188	20241004	160400	26461430	2940	2940	2940	2940	0
189	20241004	160300	26461430	2940	2940	2940	2940	0
190	20241004	160200	26461430	2940	2940	2940	2940	0
191	20241004	160100	26461430	2940	2940	2940	2940	0
192	20241004	160000	26461430	2940	2940	2940	2940	0
193	20241004	155900	26461430	2940	2940	2940	2940	0
194	20241004	155800	26461430	2940	2940	2940	2940	0
195	20241004	155700	26461430	2940	2940	2940	2940	0
196	20241004	155600	26461430	2940	2940	2940	2940	0
197	20241004	155500	26461430	2940	2940	2940	2940	0
198	20241004	155400	26461430	2940	2940	2940	2940	0
199	20241004	155300	26461430	2940	2940	2940	2940	0
200	20241004	155200	26461430	2940	2940	2940	2940	0
201	20241004	155100	26461430	2940	2940	2940	2940	0
202	20241004	155000	26461430	2940	2940	2940	2940	0
203	20241004	154900	26461430	2940	2940	2940	2940	0
204	20241004	154800	26461430	2940	2940	2940	2940	0
205	20241004	154700	26461430	2940	2940	2940	2940	0
206	20241004	154600	26461430	2940	2940	2940	2940	0
207	20241004	154500	26461430	2940	2940	2940	2940	0
208	20241004	154400	26461430	2940	2940	2940	2940	0
209	20241004	154300	26461430	2940	2940	2940	2940	0
210	20241004	154200	26461430	2940	2940	2940	2940	0
211	20241004	154100	26461430	2940	2940	2940	2940	0
212	20241004	154000	26461430	2940	2940	2940	2940	371
213	20241004	153900	26461430	2940	2940	2940	2940	0
214	20241004	153800	26461430	2940	2940	2940	2940	0
215	20241004	153700	26461430	2940	2940	2940	2940	0
216	20241004	153600	26461430	2940	2940	2940	2940	0
217	20241004	153500	26461430	2940	2940	2940	2940	0
218	20241004	153400	26461430	2940	2940	2940	2940	0
219	20241004	153300	26461430	2940	2940	2940	2940	0
220	20241004	153200	26461430	2940	2940	2940	2940	0
221	20241004	153100	26461430	2940	2940	2940	2940	0
222	20241004	153000	26461430	2940	2940	2940	2940	371
223	20241004	152900	25370690	2940	2940	2940	2940	0
224	20241004	152800	25370690	2940	2940	2940	2940	0
225	20241004	152700	25370690	2940	2940	2940	2940	0
226	20241004	152600	25370690	2940	2940	2940	2940	0
227	20241004	152500	25370690	2940	2940	2940	2940	0
228	20241004	152400	25370690	2940	2940	2940	2940	0
229	20241004	152300	25370690	2940	2940	2940	2940	0
230	20241004	152200	25370690	2940	2940	2940	2940	0
231	20241004	152100	25370690	2940	2940	2940	2940	0
232	20241004	152000	25370690	2940	2940	2940	2940	0
233	20241004	151900	25370690	2940	2940	2940	2940	2
234	20241004	151800	25364810	2955	2955	2955	2955	0
235	20241004	151700	25364810	2955	2950	2955	2950	100
236	20241004	151600	25069760	2950	2940	2950	2940	124
237	20241004	151500	24704540	2940	2940	2940	2940	0
238	20241004	151400	24704540	2940	2940	2940	2940	0
239	20241004	151300	24704540	2940	2940	2940	2940	3
240	20241004	151200	24695720	2940	2940	2940	2940	0
241	20241004	151100	24695720	2940	2940	2940	2940	3
242	20241004	151000	24686900	2940	2940	2940	2940	0
243	20241004	150900	24686900	2940	2940	2940	2940	0
244	20241004	150800	24686900	2940	2940	2940	2940	3
245	20241004	150700	24678080	2940	2940	2940	2940	0
246	20241004	150600	24678080	2940	2940	2940	2940	3
247	20241004	150500	24669260	2945	2945	2945	2945	0
248	20241004	150400	24669260	2945	2945	2945	2945	0
249	20241004	150300	24669260	2945	2945	2945	2945	0
250	20241004	150200	24669260	2945	2945	2945	2945	0
251	20241004	150100	24669260	2945	2945	2945	2945	0
252	20241004	150000	24669260	2945	2945	2945	2945	0
253	20241004	145900	24669260	2945	2945	2945	2945	0
254	20241004	145800	24669260	2945	2945	2945	2945	0
255	20241004	145700	24669260	2945	2945	2945	2945	0
256	20241004	145600	24669260	2945	2945	2945	2945	0
257	20241004	145500	24669260	2945	2945	2945	2945	0
258	20241004	145400	24669260	2945	2945	2945	2945	24
259	20241004	145300	24598580	2955	2955	2955	2955	0
260	20241004	145200	24598580	2955	2955	2955	2955	0
261	20241004	145100	24598580	2955	2955	2955	2955	0
262	20241004	145000	24598580	2955	2955	2955	2955	0
263	20241004	144900	24598580	2955	2955	2955	2955	56
264	20241004	144800	24433100	2955	2955	2955	2955	0
265	20241004	144700	24433100	2955	2950	2955	2950	63
266	20241004	144600	24247195	2945	2945	2945	2945	2
267	20241004	144500	24241305	2945	2945	2945	2945	0
268	20241004	144400	24241305	2945	2945	2945	2945	0
269	20241004	144300	24241305	2945	2945	2945	2945	0
270	20241004	144200	24241305	2945	2945	2945	2945	0
271	20241004	144100	24241305	2945	2945	2945	2945	0
272	20241004	144000	24241305	2945	2945	2945	2945	0
273	20241004	143900	24241305	2945	2945	2945	2945	0
274	20241004	143800	24241305	2945	2945	2945	2945	11
275	20241004	143700	24208910	2955	2955	2955	2955	0
276	20241004	143600	24208910	2955	2955	2955	2955	0
277	20241004	143500	24208910	2955	2955	2955	2955	0
278	20241004	143400	24208910	2955	2955	2955	2955	0
279	20241004	143300	24208910	2955	2955	2955	2955	0
280	20241004	143200	24208910	2955	2955	2955	2955	0
281	20241004	143100	24208910	2955	2955	2955	2955	0
282	20241004	143000	24208910	2955	2955	2955	2955	0
283	20241004	142900	24208910	2955	2955	2955	2955	0
284	20241004	142800	24208910	2955	2955	2955	2955	0
285	20241004	142700	24208910	2955	2950	2955	2950	23
286	20241004	142600	24141045	2955	2955	2955	2955	0
287	20241004	142500	24141045	2955	2955	2955	2955	0
288	20241004	142400	24141045	2955	2955	2955	2955	0
289	20241004	142300	24141045	2955	2955	2955	2955	0
290	20241004	142200	24141045	2955	2955	2955	2955	0
291	20241004	142100	24141045	2955	2955	2955	2955	0
292	20241004	142000	24141045	2955	2955	2955	2955	0
293	20241004	141900	24141045	2955	2955	2955	2955	0
294	20241004	141800	24141045	2955	2955	2955	2955	0
295	20241004	141700	24141045	2955	2955	2955	2955	0
296	20241004	141600	24141045	2955	2955	2955	2955	0
297	20241004	141500	24141045	2955	2955	2955	2955	0
298	20241004	141400	24141045	2955	2955	2955	2955	0
299	20241004	141300	24141045	2955	2955	2955	2955	0
300	20241004	141200	24141045	2955	2955	2955	2955	1
301	20241004	141100	24138090	2940	2940	2940	2940	0
302	20241004	141000	24138090	2940	2940	2940	2940	0
303	20241004	140900	24138090	2940	2940	2940	2940	0
304	20241004	140800	24138090	2940	2940	2940	2940	0
305	20241004	140700	24138090	2940	2940	2940	2940	0
306	20241004	140600	24138090	2940	2940	2955	2940	580
307	20241004	140500	22432370	2940	2940	2940	2940	2
308	20241004	140400	22426490	2950	2950	2950	2950	0
309	20241004	140300	22426490	2950	2950	2950	2950	0
310	20241004	140200	22426490	2950	2950	2950	2950	0
311	20241004	140100	22426490	2950	2950	2950	2950	0
312	20241004	140000	22426490	2950	2950	2950	2950	0
313	20241004	135900	22426490	2950	2950	2950	2950	0
314	20241004	135800	22426490	2950	2945	2950	2945	17
315	20241004	135700	22376415	2950	2940	2950	2940	6
316	20241004	135600	22358745	2950	2950	2950	2950	0
317	20241004	135500	22358745	2950	2950	2950	2950	0
318	20241004	135400	22358745	2950	2950	2950	2950	0
319	20241004	135300	22358745	2950	2950	2950	2950	0
320	20241004	135200	22358745	2950	2950	2950	2950	0
321	20241004	135100	22358745	2950	2950	2950	2950	0
322	20241004	135000	22358745	2950	2950	2950	2950	0
323	20241004	134900	22358745	2950	2950	2950	2950	0
324	20241004	134800	22358745	2950	2945	2950	2945	6
325	20241004	134700	22341070	2945	2945	2945	2945	3
326	20241004	134600	22332235	2950	2950	2950	2950	0
327	20241004	134500	22332235	2950	2950	2950	2950	0
328	20241004	134400	22332235	2950	2950	2950	2950	0
329	20241004	134300	22332235	2950	2950	2950	2950	0
330	20241004	134200	22332235	2950	2950	2950	2950	1
331	20241004	134100	22329285	2945	2945	2945	2945	0
332	20241004	134000	22329285	2945	2945	2945	2945	0
333	20241004	133900	22329285	2945	2945	2945	2945	3
334	20241004	133800	22320450	2945	2945	2945	2945	0
335	20241004	133700	22320450	2945	2945	2945	2945	0
336	20241004	133600	22320450	2945	2945	2945	2945	0
337	20241004	133500	22320450	2945	2945	2945	2945	14
338	20241004	133400	22279220	2955	2955	2955	2955	0
339	20241004	133300	22279220	2955	2955	2955	2955	0
340	20241004	133200	22279220	2955	2955	2955	2955	0
341	20241004	133100	22279220	2955	2955	2955	2955	0
342	20241004	133000	22279220	2955	2955	2955	2955	0
343	20241004	132900	22279220	2955	2955	2955	2955	0
344	20241004	132800	22279220	2955	2955	2955	2955	0
345	20241004	132700	22279220	2955	2955	2955	2955	0
346	20241004	132600	22279220	2955	2955	2955	2955	0
347	20241004	132500	22279220	2955	2955	2955	2955	0
348	20241004	132400	22279220	2955	2955	2955	2955	0
349	20241004	132300	22279220	2955	2955	2955	2955	63
350	20241004	132200	22093055	2950	2950	2950	2950	0
351	20241004	132100	22093055	2950	2950	2950	2950	0
352	20241004	132000	22093055	2950	2950	2950	2950	0
353	20241004	131900	22093055	2950	2950	2950	2950	0
354	20241004	131800	22093055	2950	2950	2950	2950	0
355	20241004	131700	22093055	2950	2950	2950	2950	0
356	20241004	131600	22093055	2950	2950	2950	2950	15
357	20241004	131500	22048805	2955	2955	2955	2955	0
358	20241004	131400	22048805	2955	2955	2955	2955	0
359	20241004	131300	22048805	2955	2955	2955	2955	0
360	20241004	131200	22048805	2955	2955	2955	2955	0
361	20241004	131100	22048805	2955	2955	2955	2955	0
362	20241004	131000	22048805	2955	2955	2955	2955	0
363	20241004	130900	22048805	2955	2955	2955	2955	0
364	20241004	130800	22048805	2955	2955	2955	2955	0
365	20241004	130700	22048805	2955	2955	2955	2955	0
366	20241004	130600	22048805	2955	2955	2955	2955	5
367	20241004	130500	22034030	2955	2955	2955	2955	0
368	20241004	130400	22034030	2955	2955	2955	2955	0
369	20241004	130300	22034030	2955	2955	2955	2955	0
370	20241004	130200	22034030	2955	2955	2955	2955	0
371	20241004	130100	22034030	2955	2955	2955	2955	0
372	20241004	130000	22034030	2955	2955	2955	2955	0
373	20241004	125900	22034030	2955	2955	2955	2955	0
374	20241004	125800	22034030	2955	2955	2955	2955	0
375	20241004	125700	22034030	2955	2955	2955	2955	0
376	20241004	125600	22034030	2955	2955	2955	2955	0
377	20241004	125500	22034030	2955	2955	2955	2955	0
378	20241004	125400	22034030	2955	2955	2955	2955	0
379	20241004	125300	22034030	2955	2945	2955	2945	4
380	20241004	125200	22022230	2940	2940	2940	2940	0
381	20241004	125100	22022230	2940	2940	2940	2940	76
382	20241004	125000	21798790	2940	2945	2945	2940	301
383	20241004	124900	20913830	2955	2955	2955	2955	0
384	20241004	124800	20913830	2955	2955	2955	2955	4
385	20241004	124700	20902010	2955	2955	2955	2955	0
386	20241004	124600	20902010	2955	2940	2955	2940	401
387	20241004	124500	19722515	2945	2945	2945	2945	5
388	20241004	124400	19707790	2945	2945	2945	2945	0
389	20241004	124300	19707790	2945	2945	2945	2945	0
390	20241004	124200	19707790	2945	2945	2945	2945	0
391	20241004	124100	19707790	2945	2945	2945	2945	0
392	20241004	124000	19707790	2945	2945	2945	2945	0
393	20241004	123900	19707790	2945	2945	2945	2945	0
394	20241004	123800	19707790	2945	2945	2945	2945	0
395	20241004	123700	19707790	2945	2945	2945	2945	0
396	20241004	123600	19707790	2945	2945	2945	2945	0
397	20241004	123500	19707790	2945	2945	2945	2945	8
398	20241004	123400	19684230	2955	2955	2955	2955	0
399	20241004	123300	19684230	2955	2955	2955	2955	0
400	20241004	123200	19684230	2955	2955	2955	2955	0
401	20241004	123100	19684230	2955	2955	2955	2955	0
402	20241004	123000	19684230	2955	2955	2955	2955	0
403	20241004	122900	19684230	2955	2955	2955	2955	0
404	20241004	122800	19684230	2955	2955	2955	2955	0
405	20241004	122700	19684230	2955	2955	2955	2955	0
406	20241004	122600	19684230	2955	2955	2955	2955	0
407	20241004	122500	19684230	2955	2945	2955	2945	384
408	20241004	122400	18553010	2955	2955	2955	2955	0
409	20241004	122300	18553010	2955	2955	2955	2955	0
410	20241004	122200	18553010	2955	2955	2955	2955	49
411	20241004	122100	18408215	2950	2950	2950	2950	0
412	20241004	122000	18408215	2950	2950	2950	2950	496
413	20241004	121900	16945015	2950	2950	2950	2950	0
414	20241004	121800	16945015	2950	2950	2950	2950	0
415	20241004	121700	16945015	2950	2950	2950	2950	0
416	20241004	121600	16945015	2950	2950	2950	2950	4
417	20241004	121500	16933215	2950	2950	2950	2950	0
418	20241004	121400	16933215	2950	2950	2950	2950	5
419	20241004	121300	16918465	2950	2945	2950	2945	12
420	20241004	121200	16883100	2940	2940	2940	2940	0
421	20241004	121100	16883100	2940	2940	2940	2940	0
422	20241004	121000	16883100	2940	2945	2945	2940	126
423	20241004	120900	16512620	2945	2945	2945	2945	2
424	20241004	120800	16506730	2960	2960	2960	2960	0
425	20241004	120700	16506730	2960	2960	2960	2960	0
426	20241004	120600	16506730	2960	2960	2960	2960	0
427	20241004	120500	16506730	2960	2960	2960	2960	0
428	20241004	120400	16506730	2960	2960	2960	2960	0
429	20241004	120300	16506730	2960	2960	2960	2960	0
430	20241004	120200	16506730	2960	2960	2960	2960	0
431	20241004	120100	16506730	2960	2960	2960	2960	0
432	20241004	120000	16506730	2960	2960	2960	2960	0
433	20241004	115900	16506730	2960	2960	2960	2960	0
434	20241004	115800	16506730	2960	2960	2960	2960	0
435	20241004	115700	16506730	2960	2960	2960	2960	0
436	20241004	115600	16506730	2960	2950	2960	2940	315
437	20241004	115500	15578440	2960	2960	2960	2960	0
438	20241004	115400	15578440	2960	2960	2960	2960	0
439	20241004	115300	15578440	2960	2960	2960	2960	0
440	20241004	115200	15578440	2960	2960	2960	2960	0
441	20241004	115100	15578440	2960	2960	2960	2960	0
442	20241004	115000	15578440	2960	2960	2960	2960	0
443	20241004	114900	15578440	2960	2960	2960	2960	0
444	20241004	114800	15578440	2960	2960	2960	2960	0
445	20241004	114700	15578440	2960	2960	2960	2960	0
446	20241004	114600	15578440	2960	2960	2960	2960	0
447	20241004	114500	15578440	2960	2945	2960	2940	1057
448	20241004	114400	12466880	2955	2955	2955	2955	0
449	20241004	114300	12466880	2955	2955	2955	2955	0
450	20241004	114200	12466880	2955	2955	2955	2955	0
451	20241004	114100	12466880	2955	2955	2955	2955	0
452	20241004	114000	12466880	2955	2955	2955	2955	0
453	20241004	113900	12466880	2955	2955	2955	2955	0
454	20241004	113800	12466880	2955	2955	2955	2955	0
455	20241004	113700	12466880	2955	2955	2955	2955	1
456	20241004	113600	12463925	2945	2945	2945	2945	0
457	20241004	113500	12463925	2945	2945	2945	2945	0
458	20241004	113400	12463925	2945	2945	2945	2945	0
459	20241004	113300	12463925	2945	2945	2945	2945	0
460	20241004	113200	12463925	2945	2945	2945	2945	0
461	20241004	113100	12463925	2945	2945	2945	2945	0
462	20241004	113000	12463925	2945	2945	2945	2945	0
463	20241004	112900	12463925	2945	2945	2945	2945	0
464	20241004	112800	12463925	2945	2945	2945	2945	0
465	20241004	112700	12463925	2945	2945	2945	2945	0
466	20241004	112600	12463925	2945	2945	2945	2945	0
467	20241004	112500	12463925	2945	2945	2945	2945	0
468	20241004	112400	12463925	2945	2945	2945	2945	0
469	20241004	112300	12463925	2945	2945	2945	2945	0
470	20241004	112200	12463925	2945	2945	2945	2945	0
471	20241004	112100	12463925	2945	2945	2945	2945	0
472	20241004	112000	12463925	2945	2945	2945	2945	0
473	20241004	111900	12463925	2945	2945	2945	2945	0
474	20241004	111800	12463925	2945	2945	2945	2945	0
475	20241004	111700	12463925	2945	2945	2945	2945	0
476	20241004	111600	12463925	2945	2945	2945	2945	0
477	20241004	111500	12463925	2945	2950	2950	2945	2
478	20241004	111400	12458030	2955	2955	2955	2955	0
479	20241004	111300	12458030	2955	2955	2955	2955	0
480	20241004	111200	12458030	2955	2955	2955	2955	0
481	20241004	111100	12458030	2955	2955	2955	2955	0
482	20241004	111000	12458030	2955	2955	2955	2955	0
483	20241004	110900	12458030	2955	2955	2955	2955	0
484	20241004	110800	12458030	2955	2955	2955	2955	0
485	20241004	110700	12458030	2955	2955	2955	2955	0
486	20241004	110600	12458030	2955	2955	2955	2955	0
487	20241004	110500	12458030	2955	2950	2955	2950	11
488	20241004	110400	12425530	2950	2950	2950	2950	0
489	20241004	110300	12425530	2950	2945	2950	2945	13
490	20241004	110200	12387200	2945	2950	2950	2945	3
491	20241004	110100	12378360	2960	2960	2960	2960	0
492	20241004	110000	12378360	2960	2960	2960	2960	0
493	20241004	105900	12378360	2960	2960	2960	2960	0
494	20241004	105800	12378360	2960	2960	2960	2960	1
495	20241004	105700	12375400	2960	2960	2960	2960	0
496	20241004	105600	12375400	2960	2960	2960	2960	0
497	20241004	105500	12375400	2960	2960	2960	2960	0
498	20241004	105400	12375400	2960	2960	2960	2960	0
499	20241004	105300	12375400	2960	2960	2960	2960	0
500	20241004	105200	12375400	2960	2960	2960	2960	0
501	20241004	105100	12375400	2960	2960	2960	2960	0
502	20241004	105000	12375400	2960	2960	2960	2960	0
503	20241004	104900	12375400	2960	2960	2960	2960	0
504	20241004	104800	12375400	2960	2960	2960	2960	0
505	20241004	104700	12375400	2960	2960	2960	2960	0
506	20241004	104600	12375400	2960	2960	2960	2960	0
507	20241004	104500	12375400	2960	2960	2960	2960	0
508	20241004	104400	12375400	2960	2960	2960	2960	0
509	20241004	104300	12375400	2960	2960	2960	2960	0
510	20241004	104200	12375400	2960	2960	2960	2960	9
511	20241004	104100	12348760	2965	2965	2965	2965	0
512	20241004	104000	12348760	2965	2965	2965	2965	0
513	20241004	103900	12348760	2965	2965	2965	2965	0
514	20241004	103800	12348760	2965	2965	2965	2965	0
515	20241004	103700	12348760	2965	2965	2965	2965	0
516	20241004	103600	12348760	2965	2965	2965	2965	0
517	20241004	103500	12348760	2965	2965	2965	2965	0
518	20241004	103400	12348760	2965	2965	2965	2965	0
519	20241004	103300	12348760	2965	2965	2965	2965	0
520	20241004	103200	12348760	2965	2965	2965	2965	0
521	20241004	103100	12348760	2965	2965	2965	2965	0
522	20241004	103000	12348760	2965	2965	2965	2965	0
523	20241004	102900	12348760	2965	2965	2965	2965	0
524	20241004	102800	12348760	2965	2965	2965	2965	0
525	20241004	102700	12348760	2965	2955	2965	2955	449
526	20241004	102600	11018060	2955	2955	2955	2955	0
527	20241004	102500	11018060	2955	2955	2955	2955	0
528	20241004	102400	11018060	2955	2955	2955	2955	0
529	20241004	102300	11018060	2955	2955	2955	2955	0
530	20241004	102200	11018060	2955	2955	2955	2955	152
531	20241004	102100	10568900	2965	2965	2965	2965	50
532	20241004	102000	10420650	2965	2965	2965	2965	0
533	20241004	101900	10420650	2965	2965	2965	2965	0
534	20241004	101800	10420650	2965	2965	2965	2965	0
535	20241004	101700	10420650	2965	2965	2965	2965	0
536	20241004	101600	10420650	2965	2965	2965	2965	0
537	20241004	101500	10420650	2965	2965	2965	2965	0
538	20241004	101400	10420650	2965	2965	2965	2965	0
539	20241004	101300	10420650	2965	2965	2965	2965	0
540	20241004	101200	10420650	2965	2965	2965	2965	0
541	20241004	101100	10420650	2965	2955	2965	2955	403
542	20241004	101000	9229355	2965	2965	2965	2965	0
543	20241004	100900	9229355	2965	2965	2965	2965	0
544	20241004	100800	9229355	2965	2965	2965	2965	0
545	20241004	100700	9229355	2965	2965	2965	2965	0
546	20241004	100600	9229355	2965	2965	2965	2965	0
547	20241004	100500	9229355	2965	2940	2965	2940	5
548	20241004	100400	9214605	2965	2940	2965	2940	10
549	20241004	100300	9185180	2960	2960	2960	2960	0
550	20241004	100200	9185180	2960	2960	2960	2960	1
551	20241004	100100	9182220	2955	2955	2955	2955	200
552	20241004	100000	8591220	2955	2955	2955	2955	1
553	20241004	095900	8588265	2935	2935	2935	2935	0
554	20241004	095800	8588265	2935	2935	2935	2935	0
555	20241004	095700	8588265	2935	2935	2935	2935	0
556	20241004	095600	8588265	2935	2935	2935	2935	0
557	20241004	095500	8588265	2935	2935	2935	2935	0
558	20241004	095400	8588265	2935	2935	2935	2935	0
559	20241004	095300	8588265	2935	2935	2935	2935	0
560	20241004	095200	8588265	2935	2935	2935	2935	0
561	20241004	095100	8588265	2935	2935	2935	2935	0
562	20241004	095000	8588265	2935	2935	2935	2935	0
563	20241004	094900	8588265	2935	2935	2935	2935	0
564	20241004	094800	8588265	2935	2935	2935	2935	0
565	20241004	094700	8588265	2935	2935	2935	2935	639
566	20241004	094600	6712800	2935	2935	2935	2935	0
567	20241004	094500	6712800	2935	2950	2950	2935	252
568	20241004	094400	5972650	2950	2945	2955	2945	28
569	20241004	094300	5890060	2955	2955	2955	2955	15
570	20241004	094200	5845735	2955	2950	2955	2950	9
571	20241004	094100	5819160	2955	2950	2955	2950	30
572	20241004	094000	5730525	2935	2955	2955	2935	87
573	20241004	093900	5473520	2955	2955	2955	2955	0
574	20241004	093800	5473520	2955	2955	2955	2955	0
575	20241004	093700	5473520	2955	2955	2955	2955	0
576	20241004	093600	5473520	2955	2955	2955	2955	1
577	20241004	093500	5470565	2940	2940	2940	2940	0
578	20241004	093400	5470565	2940	2940	2940	2940	0
579	20241004	093300	5470565	2940	2940	2940	2940	0
580	20241004	093200	5470565	2940	2940	2940	2940	0
581	20241004	093100	5470565	2940	2940	2940	2940	0
582	20241004	093000	5470565	2940	2940	2940	2940	1
583	20241004	092900	5467625	2955	2955	2955	2955	0
584	20241004	092800	5467625	2955	2955	2955	2955	0
585	20241004	092700	5467625	2955	2950	2955	2950	2
586	20241004	092600	5461720	2935	2935	2935	2935	0
587	20241004	092500	5461720	2935	2935	2935	2935	0
588	20241004	092400	5461720	2935	2935	2935	2935	0
589	20241004	092300	5461720	2935	2935	2935	2935	0
590	20241004	092200	5461720	2935	2935	2935	2935	0
591	20241004	092100	5461720	2935	2935	2935	2935	0
592	20241004	092000	5461720	2935	2935	2935	2935	0
593	20241004	091900	5461720	2935	2935	2935	2935	0
594	20241004	091800	5461720	2935	2935	2935	2935	0
595	20241004	091700	5461720	2935	2935	2935	2935	0
596	20241004	091600	5461720	2935	2935	2935	2935	433
597	20241004	091500	4190865	2935	2935	2935	2935	0
598	20241004	091400	4190865	2935	2935	2935	2935	0
599	20241004	091300	4190865	2935	2935	2935	2935	300
600	20241004	091200	3310365	2920	2920	2920	2920	0
601	20241004	091100	3310365	2920	2920	2920	2920	0
602	20241004	091000	3310365	2920	2920	2920	2920	0
603	20241004	090900	3310365	2920	2920	2920	2920	0
604	20241004	090800	3310365	2920	2920	2920	2920	0
605	20241004	090700	3310365	2920	2920	2920	2920	0
606	20241004	090600	3310365	2920	2950	2950	2920	1000
607	20241004	090500	381195	2955	2955	2955	2955	16
608	20241004	090400	333915	2955	2955	2955	2955	0
609	20241004	090300	333915	2955	2955	2955	2955	77
610	20241004	090200	106380	2955	2955	2955	2955	0
611	20241004	090100	106380	2955	2955	2955	2955	0
612	20241004	090000	106380	2955	2955	2955	2955	36