KissMeData/067010/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194700	4445305	2945	2945	2945	2945	44
3	20241004	194600	4445305	2945	2945	2945	2945	0
4	20241004	194500	4445305	2945	2945	2945	2945	0
5	20241004	194400	4445305	2945	2945	2945	2945	0
6	20241004	194300	4445305	2945	2945	2945	2945	0
7	20241004	194200	4445305	2945	2945	2945	2945	0
8	20241004	194100	4445305	2945	2945	2945	2945	0
9	20241004	194000	4445305	2945	2945	2945	2945	0
10	20241004	193900	4445305	2945	2945	2945	2945	0
11	20241004	193800	4445305	2945	2945	2945	2945	0
12	20241004	193700	4445305	2945	2945	2945	2945	0
13	20241004	193600	4445305	2945	2945	2945	2945	0
14	20241004	193500	4445305	2945	2945	2945	2945	0
15	20241004	193400	4445305	2945	2945	2945	2945	0
16	20241004	193300	4445305	2945	2945	2945	2945	0
17	20241004	193200	4445305	2945	2945	2945	2945	0
18	20241004	193100	4445305	2945	2945	2945	2945	0
19	20241004	193000	4445305	2945	2945	2945	2945	0
20	20241004	192900	4445305	2945	2945	2945	2945	0
21	20241004	192800	4445305	2945	2945	2945	2945	0
22	20241004	192700	4445305	2945	2945	2945	2945	0
23	20241004	192600	4445305	2945	2945	2945	2945	0
24	20241004	192500	4445305	2945	2945	2945	2945	0
25	20241004	192400	4445305	2945	2945	2945	2945	0
26	20241004	192300	4445305	2945	2945	2945	2945	0
27	20241004	192200	4445305	2945	2945	2945	2945	0
28	20241004	192100	4445305	2945	2945	2945	2945	0
29	20241004	192000	4445305	2945	2945	2945	2945	0
30	20241004	191900	4445305	2945	2945	2945	2945	0
31	20241004	191800	4445305	2945	2945	2945	2945	0
32	20241004	191700	4445305	2945	2945	2945	2945	44
33	20241004	191600	4445305	2945	2945	2945	2945	0
34	20241004	191500	4445305	2945	2945	2945	2945	0
35	20241004	191400	4445305	2945	2945	2945	2945	0
36	20241004	191300	4445305	2945	2945	2945	2945	0
37	20241004	191200	4445305	2945	2945	2945	2945	0
38	20241004	191100	4445305	2945	2945	2945	2945	0
39	20241004	191000	4445305	2945	2945	2945	2945	0
40	20241004	190900	4445305	2945	2945	2945	2945	0
41	20241004	190800	4445305	2945	2945	2945	2945	0
42	20241004	190700	4445305	2945	2945	2945	2945	0
43	20241004	190600	4445305	2945	2945	2945	2945	0
44	20241004	190500	4445305	2945	2945	2945	2945	0
45	20241004	190400	4445305	2945	2945	2945	2945	0
46	20241004	190300	4445305	2945	2945	2945	2945	0
47	20241004	190200	4445305	2945	2945	2945	2945	0
48	20241004	190100	4445305	2945	2945	2945	2945	0
49	20241004	190000	4445305	2945	2945	2945	2945	0
50	20241004	185900	4445305	2945	2945	2945	2945	0
51	20241004	185800	4445305	2945	2945	2945	2945	0
52	20241004	185700	4445305	2945	2945	2945	2945	0
53	20241004	185600	4445305	2945	2945	2945	2945	0
54	20241004	185500	4445305	2945	2945	2945	2945	0
55	20241004	185400	4445305	2945	2945	2945	2945	0
56	20241004	185300	4445305	2945	2945	2945	2945	0
57	20241004	185200	4445305	2945	2945	2945	2945	0
58	20241004	185100	4445305	2945	2945	2945	2945	0
59	20241004	185000	4445305	2945	2945	2945	2945	0
60	20241004	184900	4445305	2945	2945	2945	2945	0
61	20241004	184800	4445305	2945	2945	2945	2945	0
62	20241004	184700	4445305	2945	2945	2945	2945	44
63	20241004	184600	4445305	2945	2945	2945	2945	0
64	20241004	184500	4445305	2945	2945	2945	2945	0
65	20241004	184400	4445305	2945	2945	2945	2945	0
66	20241004	184300	4445305	2945	2945	2945	2945	0
67	20241004	184200	4445305	2945	2945	2945	2945	0
68	20241004	184100	4445305	2945	2945	2945	2945	0
69	20241004	184000	4445305	2945	2945	2945	2945	0
70	20241004	183900	4445305	2945	2945	2945	2945	0
71	20241004	183800	4445305	2945	2945	2945	2945	0
72	20241004	183700	4445305	2945	2945	2945	2945	0
73	20241004	183600	4445305	2945	2945	2945	2945	0
74	20241004	183500	4445305	2945	2945	2945	2945	0
75	20241004	183400	4445305	2945	2945	2945	2945	0
76	20241004	183300	4445305	2945	2945	2945	2945	0
77	20241004	183200	4445305	2945	2945	2945	2945	0
78	20241004	183100	4445305	2945	2945	2945	2945	0
79	20241004	183000	4445305	2945	2945	2945	2945	0
80	20241004	182900	4445305	2945	2945	2945	2945	0
81	20241004	182800	4445305	2945	2945	2945	2945	0
82	20241004	182700	4445305	2945	2945	2945	2945	0
83	20241004	182600	4445305	2945	2945	2945	2945	0
84	20241004	182500	4445305	2945	2945	2945	2945	0
85	20241004	182400	4445305	2945	2945	2945	2945	0
86	20241004	182300	4445305	2945	2945	2945	2945	0
87	20241004	182200	4445305	2945	2945	2945	2945	0
88	20241004	182100	4445305	2945	2945	2945	2945	0
89	20241004	182000	4445305	2945	2945	2945	2945	0
90	20241004	181900	4445305	2945	2945	2945	2945	0
91	20241004	181800	4445305	2945	2945	2945	2945	0
92	20241004	181700	4445305	2945	2945	2945	2945	44
93	20241004	181600	4445305	2945	2945	2945	2945	0
94	20241004	181500	4445305	2945	2945	2945	2945	0
95	20241004	181400	4445305	2945	2945	2945	2945	0
96	20241004	181300	4445305	2945	2945	2945	2945	0
97	20241004	181200	4445305	2945	2945	2945	2945	0
98	20241004	181100	4445305	2945	2945	2945	2945	0
99	20241004	181000	4445305	2945	2945	2945	2945	0
100	20241004	180900	4445305	2945	2945	2945	2945	0
101	20241004	180800	4445305	2945	2945	2945	2945	0
102	20241004	180700	4445305	2945	2945	2945	2945	0
103	20241004	180600	4445305	2945	2945	2945	2945	0
104	20241004	180500	4445305	2945	2945	2945	2945	0
105	20241004	180400	4445305	2945	2945	2945	2945	0
106	20241004	180300	4445305	2945	2945	2945	2945	0
107	20241004	180200	4445305	2945	2945	2945	2945	0
108	20241004	180100	4445305	2945	2945	2945	2945	0
109	20241004	180000	4445305	2945	2945	2945	2945	0
110	20241004	175900	4445305	2945	2945	2945	2945	0
111	20241004	175800	4445305	2945	2945	2945	2945	0
112	20241004	175700	4445305	2945	2945	2945	2945	0
113	20241004	175600	4445305	2945	2945	2945	2945	0
114	20241004	175500	4445305	2945	2945	2945	2945	0
115	20241004	175400	4445305	2945	2945	2945	2945	0
116	20241004	175300	4445305	2945	2945	2945	2945	0
117	20241004	175200	4445305	2945	2945	2945	2945	0
118	20241004	175100	4445305	2945	2945	2945	2945	0
119	20241004	175000	4445305	2945	2945	2945	2945	0
120	20241004	174900	4445305	2945	2945	2945	2945	0
121	20241004	174800	4445305	2945	2945	2945	2945	0
122	20241004	174700	4445305	2945	2945	2945	2945	44
123	20241004	174600	4445305	2945	2945	2945	2945	0
124	20241004	174500	4445305	2945	2945	2945	2945	0
125	20241004	174400	4445305	2945	2945	2945	2945	0
126	20241004	174300	4445305	2945	2945	2945	2945	0
127	20241004	174200	4445305	2945	2945	2945	2945	0
128	20241004	174100	4445305	2945	2945	2945	2945	0
129	20241004	174000	4445305	2945	2945	2945	2945	0
130	20241004	173900	4445305	2945	2945	2945	2945	0
131	20241004	173800	4445305	2945	2945	2945	2945	0
132	20241004	173700	4445305	2945	2945	2945	2945	0
133	20241004	173600	4445305	2945	2945	2945	2945	0
134	20241004	173500	4445305	2945	2945	2945	2945	0
135	20241004	173400	4445305	2945	2945	2945	2945	0
136	20241004	173300	4445305	2945	2945	2945	2945	0
137	20241004	173200	4445305	2945	2945	2945	2945	0
138	20241004	173100	4445305	2945	2945	2945	2945	0
139	20241004	173000	4445305	2945	2945	2945	2945	0
140	20241004	172900	4445305	2945	2945	2945	2945	0
141	20241004	172800	4445305	2945	2945	2945	2945	0
142	20241004	172700	4445305	2945	2945	2945	2945	0
143	20241004	172600	4445305	2945	2945	2945	2945	0
144	20241004	172500	4445305	2945	2945	2945	2945	0
145	20241004	172400	4445305	2945	2945	2945	2945	0
146	20241004	172300	4445305	2945	2945	2945	2945	0
147	20241004	172200	4445305	2945	2945	2945	2945	0
148	20241004	172100	4445305	2945	2945	2945	2945	0
149	20241004	172000	4445305	2945	2945	2945	2945	0
150	20241004	171900	4445305	2945	2945	2945	2945	0
151	20241004	171800	4445305	2945	2945	2945	2945	0
152	20241004	171700	4445305	2945	2945	2945	2945	44
153	20241004	171600	4445305	2945	2945	2945	2945	0
154	20241004	171500	4445305	2945	2945	2945	2945	0
155	20241004	171400	4445305	2945	2945	2945	2945	0
156	20241004	171300	4445305	2945	2945	2945	2945	0
157	20241004	171200	4445305	2945	2945	2945	2945	0
158	20241004	171100	4445305	2945	2945	2945	2945	0
159	20241004	171000	4445305	2945	2945	2945	2945	0
160	20241004	170900	4445305	2945	2945	2945	2945	0
161	20241004	170800	4445305	2945	2945	2945	2945	0
162	20241004	170700	4445305	2945	2945	2945	2945	0
163	20241004	170600	4445305	2945	2945	2945	2945	0
164	20241004	170500	4445305	2945	2945	2945	2945	0
165	20241004	170400	4445305	2945	2945	2945	2945	0
166	20241004	170300	4445305	2945	2945	2945	2945	0
167	20241004	170200	4445305	2945	2945	2945	2945	0
168	20241004	170100	4445305	2945	2945	2945	2945	0
169	20241004	170000	4445305	2945	2945	2945	2945	0
170	20241004	165900	4445305	2945	2945	2945	2945	0
171	20241004	165800	4445305	2945	2945	2945	2945	0
172	20241004	165700	4445305	2945	2945	2945	2945	0
173	20241004	165600	4445305	2945	2945	2945	2945	0
174	20241004	165500	4445305	2945	2945	2945	2945	0
175	20241004	165400	4445305	2945	2945	2945	2945	0
176	20241004	165300	4445305	2945	2945	2945	2945	0
177	20241004	165200	4445305	2945	2945	2945	2945	0
178	20241004	165100	4445305	2945	2945	2945	2945	0
179	20241004	165000	4445305	2945	2945	2945	2945	0
180	20241004	164900	4445305	2945	2945	2945	2945	0
181	20241004	164800	4445305	2945	2945	2945	2945	0
182	20241004	164700	4445305	2945	2945	2945	2945	44
183	20241004	164600	4445305	2945	2945	2945	2945	0
184	20241004	164500	4445305	2945	2945	2945	2945	0
185	20241004	164400	4445305	2945	2945	2945	2945	0
186	20241004	164300	4445305	2945	2945	2945	2945	0
187	20241004	164200	4445305	2945	2945	2945	2945	0
188	20241004	164100	4445305	2945	2945	2945	2945	0
189	20241004	164000	4445305	2945	2945	2945	2945	0
190	20241004	163900	4445305	2945	2945	2945	2945	0
191	20241004	163800	4445305	2945	2945	2945	2945	0
192	20241004	163700	4445305	2945	2945	2945	2945	0
193	20241004	163600	4445305	2945	2945	2945	2945	0
194	20241004	163500	4445305	2945	2945	2945	2945	0
195	20241004	163400	4445305	2945	2945	2945	2945	0
196	20241004	163300	4445305	2945	2945	2945	2945	0
197	20241004	163200	4445305	2945	2945	2945	2945	0
198	20241004	163100	4445305	2945	2945	2945	2945	0
199	20241004	163000	4445305	2945	2945	2945	2945	0
200	20241004	162900	4445305	2945	2945	2945	2945	0
201	20241004	162800	4445305	2945	2945	2945	2945	0
202	20241004	162700	4445305	2945	2945	2945	2945	0
203	20241004	162600	4445305	2945	2945	2945	2945	0
204	20241004	162500	4445305	2945	2945	2945	2945	0
205	20241004	162400	4445305	2945	2945	2945	2945	0
206	20241004	162300	4445305	2945	2945	2945	2945	0
207	20241004	162200	4445305	2945	2945	2945	2945	0
208	20241004	162100	4445305	2945	2945	2945	2945	0
209	20241004	162000	4445305	2945	2945	2945	2945	0
210	20241004	161900	4445305	2945	2945	2945	2945	0
211	20241004	161800	4445305	2945	2945	2945	2945	0
212	20241004	161700	4445305	2945	2945	2945	2945	44
213	20241004	161600	4445305	2945	2945	2945	2945	0
214	20241004	161500	4445305	2945	2945	2945	2945	0
215	20241004	161400	4445305	2945	2945	2945	2945	0
216	20241004	161300	4445305	2945	2945	2945	2945	0
217	20241004	161200	4445305	2945	2945	2945	2945	0
218	20241004	161100	4445305	2945	2945	2945	2945	0
219	20241004	161000	4445305	2945	2945	2945	2945	0
220	20241004	160900	4445305	2945	2945	2945	2945	0
221	20241004	160800	4445305	2945	2945	2945	2945	0
222	20241004	160700	4445305	2945	2945	2945	2945	0
223	20241004	160600	4445305	2945	2945	2945	2945	0
224	20241004	160500	4445305	2945	2945	2945	2945	0
225	20241004	160400	4445305	2945	2945	2945	2945	0
226	20241004	160300	4445305	2945	2945	2945	2945	0
227	20241004	160200	4445305	2945	2945	2945	2945	0
228	20241004	160100	4445305	2945	2945	2945	2945	0
229	20241004	160000	4445305	2945	2945	2945	2945	0
230	20241004	155900	4445305	2945	2945	2945	2945	0
231	20241004	155800	4445305	2945	2945	2945	2945	0
232	20241004	155700	4445305	2945	2945	2945	2945	0
233	20241004	155600	4445305	2945	2945	2945	2945	0
234	20241004	155500	4445305	2945	2945	2945	2945	0
235	20241004	155400	4445305	2945	2945	2945	2945	0
236	20241004	155300	4445305	2945	2945	2945	2945	0
237	20241004	155200	4445305	2945	2945	2945	2945	0
238	20241004	155100	4445305	2945	2945	2945	2945	0
239	20241004	155000	4445305	2945	2945	2945	2945	0
240	20241004	154900	4445305	2945	2945	2945	2945	0
241	20241004	154800	4445305	2945	2945	2945	2945	0
242	20241004	154700	4445305	2945	2945	2945	2945	44
243	20241004	154600	4445305	2945	2945	2945	2945	0
244	20241004	154500	4445305	2945	2945	2945	2945	0
245	20241004	154400	4445305	2945	2945	2945	2945	0
246	20241004	154300	4445305	2945	2945	2945	2945	0
247	20241004	154200	4445305	2945	2945	2945	2945	0
248	20241004	154100	4445305	2945	2945	2945	2945	0
249	20241004	154000	4445305	2945	2945	2945	2945	0
250	20241004	153900	4445305	2945	2945	2945	2945	0
251	20241004	153800	4445305	2945	2945	2945	2945	0
252	20241004	153700	4445305	2945	2945	2945	2945	0
253	20241004	153600	4445305	2945	2945	2945	2945	0
254	20241004	153500	4445305	2945	2945	2945	2945	0
255	20241004	153400	4445305	2945	2945	2945	2945	0
256	20241004	153300	4445305	2945	2945	2945	2945	0
257	20241004	153200	4445305	2945	2945	2945	2945	0
258	20241004	153100	4445305	2945	2945	2945	2945	0
259	20241004	153000	4445305	2945	2945	2945	2945	44
260	20241004	152900	4315725	2950	2950	2950	2950	0
261	20241004	152800	4315725	2950	2950	2950	2950	0
262	20241004	152700	4315725	2950	2950	2950	2950	0
263	20241004	152600	4315725	2950	2950	2950	2950	0
264	20241004	152500	4315725	2950	2950	2950	2950	0
265	20241004	152400	4315725	2950	2950	2950	2950	0
266	20241004	152300	4315725	2950	2950	2950	2950	0
267	20241004	152200	4315725	2950	2950	2950	2950	0
268	20241004	152100	4315725	2950	2950	2950	2950	0
269	20241004	152000	4315725	2950	2950	2950	2950	0
270	20241004	151900	4315725	2950	2950	2950	2950	0
271	20241004	151800	4315725	2950	2950	2950	2950	0
272	20241004	151700	4315725	2950	2950	2950	2950	0
273	20241004	151600	4315725	2950	2950	2950	2950	0
274	20241004	151500	4315725	2950	2930	2950	2930	31
275	20241004	151400	4224855	2930	2930	2930	2930	0
276	20241004	151300	4224855	2930	2930	2930	2930	0
277	20241004	151200	4224855	2930	2930	2930	2930	0
278	20241004	151100	4224855	2930	2930	2930	2930	0
279	20241004	151000	4224855	2930	2930	2930	2930	0
280	20241004	150900	4224855	2930	2930	2930	2930	4
281	20241004	150800	4213135	2930	2930	2930	2930	18
282	20241004	150700	4160395	2930	2930	2930	2930	0
283	20241004	150600	4160395	2930	2930	2930	2930	0
284	20241004	150500	4160395	2930	2930	2930	2930	0
285	20241004	150400	4160395	2930	2930	2930	2930	0
286	20241004	150300	4160395	2930	2930	2930	2930	18
287	20241004	150200	4107655	2930	2930	2930	2930	0
288	20241004	150100	4107655	2930	2930	2930	2930	3
289	20241004	150000	4098865	2930	2930	2930	2930	0
290	20241004	145900	4098865	2930	2930	2930	2930	0
291	20241004	145800	4098865	2930	2930	2930	2930	20
292	20241004	145700	4040265	2930	2930	2930	2930	0
293	20241004	145600	4040265	2930	2930	2930	2930	0
294	20241004	145500	4040265	2930	2930	2930	2930	0
295	20241004	145400	4040265	2930	2930	2930	2930	0
296	20241004	145300	4040265	2930	2930	2930	2930	0
297	20241004	145200	4040265	2930	2930	2930	2930	0
298	20241004	145100	4040265	2930	2930	2930	2930	0
299	20241004	145000	4040265	2930	2930	2930	2930	0
300	20241004	144900	4040265	2930	2930	2930	2930	0
301	20241004	144800	4040265	2930	2930	2930	2930	0
302	20241004	144700	4040265	2930	2930	2930	2930	0
303	20241004	144600	4040265	2930	2930	2930	2930	0
304	20241004	144500	4040265	2930	2930	2930	2930	0
305	20241004	144400	4040265	2930	2930	2930	2930	0
306	20241004	144300	4040265	2930	2930	2930	2930	0
307	20241004	144200	4040265	2930	2930	2930	2930	0
308	20241004	144100	4040265	2930	2930	2930	2930	0
309	20241004	144000	4040265	2930	2930	2930	2930	0
310	20241004	143900	4040265	2930	2930	2930	2930	0
311	20241004	143800	4040265	2930	2930	2930	2930	0
312	20241004	143700	4040265	2930	2930	2930	2930	0
313	20241004	143600	4040265	2930	2930	2930	2930	0
314	20241004	143500	4040265	2930	2930	2930	2930	0
315	20241004	143400	4040265	2930	2930	2930	2930	0
316	20241004	143300	4040265	2930	2930	2930	2930	0
317	20241004	143200	4040265	2930	2930	2930	2930	0
318	20241004	143100	4040265	2930	2930	2930	2930	0
319	20241004	143000	4040265	2930	2930	2930	2930	0
320	20241004	142900	4040265	2930	2930	2930	2930	0
321	20241004	142800	4040265	2930	2930	2930	2930	0
322	20241004	142700	4040265	2930	2930	2930	2930	0
323	20241004	142600	4040265	2930	2930	2930	2930	0
324	20241004	142500	4040265	2930	2930	2930	2930	0
325	20241004	142400	4040265	2930	2930	2930	2930	0
326	20241004	142300	4040265	2930	2930	2930	2930	0
327	20241004	142200	4040265	2930	2930	2930	2930	0
328	20241004	142100	4040265	2930	2930	2930	2930	0
329	20241004	142000	4040265	2930	2930	2930	2930	0
330	20241004	141900	4040265	2930	2930	2930	2930	0
331	20241004	141800	4040265	2930	2930	2930	2930	0
332	20241004	141700	4040265	2930	2930	2930	2930	0
333	20241004	141600	4040265	2930	2930	2930	2930	0
334	20241004	141500	4040265	2930	2930	2930	2930	0
335	20241004	141400	4040265	2930	2930	2930	2930	0
336	20241004	141300	4040265	2930	2905	2930	2905	400
337	20241004	141200	2878065	2900	2900	2900	2900	30
338	20241004	141100	2791065	2905	2905	2905	2905	0
339	20241004	141000	2791065	2905	2905	2905	2905	0
340	20241004	140900	2791065	2905	2905	2905	2905	0
341	20241004	140800	2791065	2905	2905	2905	2905	0
342	20241004	140700	2791065	2905	2905	2905	2905	0
343	20241004	140600	2791065	2905	2905	2905	2905	0
344	20241004	140500	2791065	2905	2905	2905	2905	0
345	20241004	140400	2791065	2905	2905	2905	2905	0
346	20241004	140300	2791065	2905	2905	2905	2905	0
347	20241004	140200	2791065	2905	2905	2905	2905	0
348	20241004	140100	2791065	2905	2905	2905	2905	0
349	20241004	140000	2791065	2905	2905	2905	2905	0
350	20241004	135900	2791065	2905	2905	2905	2905	0
351	20241004	135800	2791065	2905	2905	2905	2905	0
352	20241004	135700	2791065	2905	2905	2905	2905	0
353	20241004	135600	2791065	2905	2905	2905	2905	0
354	20241004	135500	2791065	2905	2905	2905	2905	0
355	20241004	135400	2791065	2905	2905	2905	2905	7
356	20241004	135300	2770730	2905	2905	2905	2905	0
357	20241004	135200	2770730	2905	2905	2905	2905	0
358	20241004	135100	2770730	2905	2905	2905	2905	0
359	20241004	135000	2770730	2905	2905	2905	2905	53
360	20241004	134900	2616765	2905	2905	2905	2905	0
361	20241004	134800	2616765	2905	2905	2905	2905	0
362	20241004	134700	2616765	2905	2905	2905	2905	100
363	20241004	134600	2326265	2905	2905	2905	2905	0
364	20241004	134500	2326265	2905	2905	2905	2900	377
365	20241004	134400	1231230	2905	2905	2905	2905	0
366	20241004	134300	1231230	2905	2905	2905	2905	0
367	20241004	134200	1231230	2905	2905	2905	2905	0
368	20241004	134100	1231230	2905	2905	2905	2905	0
369	20241004	134000	1231230	2905	2905	2905	2905	0
370	20241004	133900	1231230	2905	2905	2905	2905	0
371	20241004	133800	1231230	2905	2905	2905	2905	0
372	20241004	133700	1231230	2905	2905	2905	2905	0
373	20241004	133600	1231230	2905	2905	2905	2905	0
374	20241004	133500	1231230	2905	2905	2905	2905	0
375	20241004	133400	1231230	2905	2905	2905	2905	0
376	20241004	133300	1231230	2905	2905	2905	2905	0
377	20241004	133200	1231230	2905	2905	2905	2905	0
378	20241004	133100	1231230	2905	2905	2905	2905	0
379	20241004	133000	1231230	2905	2905	2905	2905	0
380	20241004	132900	1231230	2905	2905	2905	2905	0
381	20241004	132800	1231230	2905	2905	2905	2905	0
382	20241004	132700	1231230	2905	2905	2905	2905	0
383	20241004	132600	1231230	2905	2905	2905	2905	0
384	20241004	132500	1231230	2905	2905	2905	2905	0
385	20241004	132400	1231230	2905	2905	2905	2905	0
386	20241004	132300	1231230	2905	2905	2905	2905	0
387	20241004	132200	1231230	2905	2905	2905	2905	0
388	20241004	132100	1231230	2905	2905	2905	2905	0
389	20241004	132000	1231230	2905	2905	2905	2905	0
390	20241004	131900	1231230	2905	2910	2910	2905	118
391	20241004	131800	888200	2910	2910	2910	2910	0
392	20241004	131700	888200	2910	2910	2910	2910	0
393	20241004	131600	888200	2910	2910	2910	2910	0
394	20241004	131500	888200	2910	2910	2910	2910	0
395	20241004	131400	888200	2910	2910	2910	2910	0
396	20241004	131300	888200	2910	2910	2910	2910	1
397	20241004	131200	885290	2910	2910	2910	2910	0
398	20241004	131100	885290	2910	2910	2910	2910	0
399	20241004	131000	885290	2910	2910	2910	2910	18
400	20241004	130900	832910	2910	2910	2910	2910	0
401	20241004	130800	832910	2910	2910	2910	2910	0
402	20241004	130700	832910	2910	2910	2910	2910	0
403	20241004	130600	832910	2910	2910	2910	2910	0
404	20241004	130500	832910	2910	2910	2910	2910	0
405	20241004	130400	832910	2910	2910	2910	2910	0
406	20241004	130300	832910	2910	2910	2910	2910	0
407	20241004	130200	832910	2910	2910	2910	2910	0
408	20241004	130100	832910	2910	2910	2910	2910	0
409	20241004	130000	832910	2910	2910	2910	2910	0
410	20241004	125900	832910	2910	2910	2910	2910	0
411	20241004	125800	832910	2910	2910	2910	2910	0
412	20241004	125700	832910	2910	2910	2910	2910	0
413	20241004	125600	832910	2910	2915	2915	2910	45
414	20241004	125500	701900	2930	2930	2930	2930	0
415	20241004	125400	701900	2930	2930	2930	2930	0
416	20241004	125300	701900	2930	2930	2930	2930	0
417	20241004	125200	701900	2930	2930	2930	2930	0
418	20241004	125100	701900	2930	2930	2930	2930	0
419	20241004	125000	701900	2930	2930	2930	2930	0
420	20241004	124900	701900	2930	2930	2930	2930	0
421	20241004	124800	701900	2930	2930	2930	2930	0
422	20241004	124700	701900	2930	2930	2930	2930	0
423	20241004	124600	701900	2930	2930	2930	2930	0
424	20241004	124500	701900	2930	2930	2930	2930	0
425	20241004	124400	701900	2930	2930	2930	2930	0
426	20241004	124300	701900	2930	2930	2930	2930	0
427	20241004	124200	701900	2930	2930	2930	2930	0
428	20241004	124100	701900	2930	2930	2930	2930	0
429	20241004	124000	701900	2930	2930	2930	2930	0
430	20241004	123900	701900	2930	2930	2930	2930	0
431	20241004	123800	701900	2930	2930	2930	2930	0
432	20241004	123700	701900	2930	2930	2930	2930	0
433	20241004	123600	701900	2930	2930	2930	2930	0
434	20241004	123500	701900	2930	2930	2930	2930	0
435	20241004	123400	701900	2930	2930	2930	2930	0
436	20241004	123300	701900	2930	2930	2930	2930	0
437	20241004	123200	701900	2930	2930	2930	2930	0
438	20241004	123100	701900	2930	2930	2930	2930	0
439	20241004	123000	701900	2930	2930	2930	2930	0
440	20241004	122900	701900	2930	2930	2930	2930	0
441	20241004	122800	701900	2930	2930	2930	2930	0
442	20241004	122700	701900	2930	2930	2930	2930	1
443	20241004	122600	698970	2915	2915	2915	2915	0
444	20241004	122500	698970	2915	2915	2915	2915	0
445	20241004	122400	698970	2915	2915	2915	2915	0
446	20241004	122300	698970	2915	2915	2915	2915	0
447	20241004	122200	698970	2915	2915	2915	2915	0
448	20241004	122100	698970	2915	2915	2915	2915	0
449	20241004	122000	698970	2915	2915	2915	2915	0
450	20241004	121900	698970	2915	2915	2915	2915	0
451	20241004	121800	698970	2915	2915	2915	2915	0
452	20241004	121700	698970	2915	2915	2915	2915	0
453	20241004	121600	698970	2915	2915	2915	2915	0
454	20241004	121500	698970	2915	2915	2915	2915	0
455	20241004	121400	698970	2915	2915	2915	2915	0
456	20241004	121300	698970	2915	2915	2915	2915	0
457	20241004	121200	698970	2915	2915	2915	2915	0
458	20241004	121100	698970	2915	2915	2915	2915	0
459	20241004	121000	698970	2915	2915	2915	2915	0
460	20241004	120900	698970	2915	2915	2915	2915	0
461	20241004	120800	698970	2915	2915	2915	2915	0
462	20241004	120700	698970	2915	2915	2915	2915	0
463	20241004	120600	698970	2915	2915	2915	2915	0
464	20241004	120500	698970	2915	2915	2915	2915	0
465	20241004	120400	698970	2915	2915	2915	2915	0
466	20241004	120300	698970	2915	2915	2915	2915	0
467	20241004	120200	698970	2915	2915	2915	2915	0
468	20241004	120100	698970	2915	2925	2925	2915	47
469	20241004	120000	561800	2930	2930	2930	2930	0
470	20241004	115900	561800	2930	2930	2930	2930	0
471	20241004	115800	561800	2930	2930	2930	2930	0
472	20241004	115700	561800	2930	2930	2930	2930	0
473	20241004	115600	561800	2930	2930	2930	2930	0
474	20241004	115500	561800	2930	2930	2930	2930	0
475	20241004	115400	561800	2930	2930	2930	2930	0
476	20241004	115300	561800	2930	2930	2930	2930	0
477	20241004	115200	561800	2930	2930	2930	2930	0
478	20241004	115100	561800	2930	2930	2930	2930	0
479	20241004	115000	561800	2930	2930	2930	2930	0
480	20241004	114900	561800	2930	2930	2930	2930	0
481	20241004	114800	561800	2930	2930	2930	2930	0
482	20241004	114700	561800	2930	2930	2930	2930	0
483	20241004	114600	561800	2930	2930	2930	2930	1
484	20241004	114500	558870	2930	2930	2930	2930	0
485	20241004	114400	558870	2930	2930	2930	2930	0
486	20241004	114300	558870	2930	2930	2930	2930	0
487	20241004	114200	558870	2930	2930	2930	2930	0
488	20241004	114100	558870	2930	2930	2930	2930	0
489	20241004	114000	558870	2930	2930	2930	2930	0
490	20241004	113900	558870	2930	2930	2930	2930	0
491	20241004	113800	558870	2930	2930	2930	2930	0
492	20241004	113700	558870	2930	2930	2930	2930	0
493	20241004	113600	558870	2930	2930	2930	2930	0
494	20241004	113500	558870	2930	2930	2930	2930	0
495	20241004	113400	558870	2930	2930	2930	2930	0
496	20241004	113300	558870	2930	2930	2930	2930	0
497	20241004	113200	558870	2930	2930	2930	2930	0
498	20241004	113100	558870	2930	2930	2930	2930	0
499	20241004	113000	558870	2930	2930	2930	2930	0
500	20241004	112900	558870	2930	2930	2930	2930	0
501	20241004	112800	558870	2930	2930	2930	2930	0
502	20241004	112700	558870	2930	2930	2930	2930	10
503	20241004	112600	529570	2930	2930	2930	2930	0
504	20241004	112500	529570	2930	2930	2930	2930	0
505	20241004	112400	529570	2930	2930	2930	2930	0
506	20241004	112300	529570	2930	2930	2930	2930	0
507	20241004	112200	529570	2930	2930	2930	2930	0
508	20241004	112100	529570	2930	2930	2930	2930	0
509	20241004	112000	529570	2930	2930	2930	2930	0
510	20241004	111900	529570	2930	2930	2930	2930	0
511	20241004	111800	529570	2930	2930	2930	2930	0
512	20241004	111700	529570	2930	2930	2930	2930	0
513	20241004	111600	529570	2930	2930	2930	2930	0
514	20241004	111500	529570	2930	2930	2930	2930	0
515	20241004	111400	529570	2930	2930	2930	2930	0
516	20241004	111300	529570	2930	2930	2930	2930	0
517	20241004	111200	529570	2930	2930	2930	2930	0
518	20241004	111100	529570	2930	2930	2930	2930	0
519	20241004	111000	529570	2930	2930	2930	2930	0
520	20241004	110900	529570	2930	2930	2930	2930	0
521	20241004	110800	529570	2930	2930	2930	2930	0
522	20241004	110700	529570	2930	2930	2930	2930	22
523	20241004	110600	465110	2930	2935	2935	2930	22
524	20241004	110500	400550	2940	2940	2940	2940	0
525	20241004	110400	400550	2940	2940	2940	2940	0
526	20241004	110300	400550	2940	2940	2940	2940	0
527	20241004	110200	400550	2940	2940	2940	2940	0
528	20241004	110100	400550	2940	2940	2940	2940	0
529	20241004	110000	400550	2940	2940	2940	2940	0
530	20241004	105900	400550	2940	2940	2940	2940	0
531	20241004	105800	400550	2940	2940	2940	2940	0
532	20241004	105700	400550	2940	2940	2940	2940	0
533	20241004	105600	400550	2940	2940	2940	2940	0
534	20241004	105500	400550	2940	2940	2940	2940	0
535	20241004	105400	400550	2940	2940	2940	2940	0
536	20241004	105300	400550	2940	2940	2940	2940	0
537	20241004	105200	400550	2940	2940	2940	2940	0
538	20241004	105100	400550	2940	2940	2940	2940	0
539	20241004	105000	400550	2940	2940	2940	2940	0
540	20241004	104900	400550	2940	2940	2940	2940	0
541	20241004	104800	400550	2940	2940	2940	2940	0
542	20241004	104700	400550	2940	2940	2940	2940	0
543	20241004	104600	400550	2940	2940	2940	2940	0
544	20241004	104500	400550	2940	2940	2940	2940	0
545	20241004	104400	400550	2940	2940	2940	2940	0
546	20241004	104300	400550	2940	2940	2940	2940	0
547	20241004	104200	400550	2940	2940	2940	2940	0
548	20241004	104100	400550	2940	2940	2940	2940	0
549	20241004	104000	400550	2940	2940	2940	2940	0
550	20241004	103900	400550	2940	2940	2940	2940	0
551	20241004	103800	400550	2940	2940	2940	2940	0
552	20241004	103700	400550	2940	2940	2940	2940	0
553	20241004	103600	400550	2940	2940	2940	2940	0
554	20241004	103500	400550	2940	2940	2940	2940	0
555	20241004	103400	400550	2940	2940	2940	2940	0
556	20241004	103300	400550	2940	2940	2940	2940	0
557	20241004	103200	400550	2940	2945	2945	2940	27
558	20241004	103100	321135	2955	2955	2955	2955	0
559	20241004	103000	321135	2955	2955	2955	2955	0
560	20241004	102900	321135	2955	2955	2955	2955	0
561	20241004	102800	321135	2955	2955	2955	2955	0
562	20241004	102700	321135	2955	2955	2955	2955	0
563	20241004	102600	321135	2955	2955	2955	2955	0
564	20241004	102500	321135	2955	2955	2955	2955	0
565	20241004	102400	321135	2955	2955	2955	2955	0
566	20241004	102300	321135	2955	2955	2955	2955	5
567	20241004	102200	306360	2955	2955	2955	2955	0
568	20241004	102100	306360	2955	2955	2955	2955	0
569	20241004	102000	306360	2955	2955	2955	2955	5
570	20241004	101900	291585	2955	2955	2955	2955	0
571	20241004	101800	291585	2955	2955	2955	2955	0
572	20241004	101700	291585	2955	2955	2955	2955	0
573	20241004	101600	291585	2955	2950	2955	2950	46
574	20241004	101500	155855	2950	2950	2950	2950	0
575	20241004	101400	155855	2950	2950	2950	2950	0
576	20241004	101300	155855	2950	2950	2950	2950	0
577	20241004	101200	155855	2950	2950	2950	2950	10
578	20241004	101100	126355	2955	2955	2955	2955	0
579	20241004	101000	126355	2955	2955	2955	2955	0
580	20241004	100900	126355	2955	2955	2955	2955	0
581	20241004	100800	126355	2955	2955	2955	2955	0
582	20241004	100700	126355	2955	2955	2955	2955	0
583	20241004	100600	126355	2955	2955	2955	2955	0
584	20241004	100500	126355	2955	2955	2955	2955	0
585	20241004	100400	126355	2955	2955	2955	2955	0
586	20241004	100300	126355	2955	2955	2955	2955	0
587	20241004	100200	126355	2955	2955	2955	2955	0
588	20241004	100100	126355	2955	2955	2955	2955	0
589	20241004	100000	126355	2955	2955	2955	2955	0
590	20241004	095900	126355	2955	2955	2955	2955	0
591	20241004	095800	126355	2955	2955	2955	2955	0
592	20241004	095700	126355	2955	2935	2955	2935	4
593	20241004	095600	114595	2935	2935	2935	2935	10
594	20241004	095500	85245	2935	2935	2935	2935	0
595	20241004	095400	85245	2935	2935	2935	2935	0
596	20241004	095300	85245	2935	2935	2935	2935	0
597	20241004	095200	85245	2935	2935	2935	2935	0
598	20241004	095100	85245	2935	2935	2935	2935	0
599	20241004	095000	85245	2935	2935	2935	2935	0
600	20241004	094900	85245	2935	2935	2935	2935	0
601	20241004	094800	85245	2935	2935	2935	2935	0
602	20241004	094700	85245	2935	2935	2935	2935	1
603	20241004	094600	82310	2935	2935	2935	2935	0
604	20241004	094500	82310	2935	2935	2935	2935	0
605	20241004	094400	82310	2935	2935	2935	2935	0
606	20241004	094300	82310	2935	2935	2935	2935	0
607	20241004	094200	82310	2935	2935	2935	2935	5
608	20241004	094100	67635	2935	2935	2935	2935	0
609	20241004	094000	67635	2935	2935	2935	2935	0
610	20241004	093900	67635	2935	2935	2935	2935	0
611	20241004	093800	67635	2935	2935	2935	2935	0
612	20241004	093700	67635	2935	2935	2935	2935	0
613	20241004	093600	67635	2935	2935	2935	2935	0
614	20241004	093500	67635	2935	2935	2935	2935	0
615	20241004	093400	67635	2935	2935	2935	2935	18
616	20241004	093300	14805	2960	2960	2960	2960	0
617	20241004	093200	14805	2960	2960	2960	2960	0
618	20241004	093100	14805	2960	2960	2960	2960	0
619	20241004	093000	14805	2960	2960	2960	2960	0
620	20241004	092900	14805	2960	2960	2960	2960	0
621	20241004	092800	14805	2960	2960	2960	2960	0
622	20241004	092700	14805	2960	2960	2960	2960	0
623	20241004	092600	14805	2960	2960	2960	2960	0
624	20241004	092500	14805	2960	2960	2960	2960	0
625	20241004	092400	14805	2960	2960	2960	2960	0
626	20241004	092300	14805	2960	2960	2960	2960	0
627	20241004	092200	14805	2960	2960	2960	2960	0
628	20241004	092100	14805	2960	2960	2960	2960	0
629	20241004	092000	14805	2960	2960	2960	2960	4
630	20241004	091900	2965	2965	2965	2965	2965	0
631	20241004	091800	2965	2965	2965	2965	2965	0
632	20241004	091700	2965	2965	2965	2965	2965	0
633	20241004	091600	2965	2965	2965	2965	2965	0
634	20241004	091500	2965	2965	2965	2965	2965	0
635	20241004	091400	2965	2965	2965	2965	2965	0
636	20241004	091300	2965	2965	2965	2965	2965	0
637	20241004	091200	2965	2965	2965	2965	2965	0
638	20241004	091100	2965	2965	2965	2965	2965	0
639	20241004	091000	2965	2965	2965	2965	2965	0
640	20241004	090900	2965	2965	2965	2965	2965	0
641	20241004	090800	2965	2965	2965	2965	2965	0
642	20241004	090700	2965	2965	2965	2965	2965	0
643	20241004	090600	2965	2965	2965	2965	2965	0
644	20241004	090500	2965	2965	2965	2965	2965	0
645	20241004	090400	2965	2965	2965	2965	2965	0
646	20241004	090300	2965	2965	2965	2965	2965	0
647	20241004	090200	2965	2965	2965	2965	2965	0
648	20241004	090100	2965	2965	2965	2965	2965	0
649	20241004	090000	2965	2965	2965	2965	2965	1